95.78 — —
- Open
- 95.78
- High
- 95.79
- Low
- 95.77
- Volume
- 20
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 08, 2026
3,751–3,798 of 4,596 contracts
Live · refreshes every 15 seconds
95.96 -0.04% -0.035
- Open
- 95.96
- High
- 95.96
- Low
- 95.96
- Volume
- 20
0.76 +4.47% +0.0325
- Open
- 0.76
- High
- 0.76
- Low
- 0.76
- Volume
- 20
73.58 +0.23% +0.17
- Open
- 73.50
- High
- 73.58
- Low
- 73.50
- Volume
- 20
72.60 +0.43% +0.31
- Open
- 72.66
- High
- 72.87
- Low
- 72.51
- Volume
- 20
3.54 -0.14% -0.0050
- Open
- 3.54
- High
- 3.54
- Low
- 3.54
- Volume
- 20
3.34 +0.63% +0.021
- Open
- 3.34
- High
- 3.34
- Low
- 3.34
- Volume
- 20
3.54 +0.43% +0.015
- Open
- 3.54
- High
- 3.54
- Low
- 3.54
- Volume
- 20
3.60 +0.33% +0.012
- Open
- 3.60
- High
- 3.60
- Low
- 3.60
- Volume
- 20
3.19 -0.87% -0.028
- Open
- 3.18
- High
- 3.19
- Low
- 3.18
- Volume
- 20
3.58 +0.36% +0.013
- Open
- 3.57
- High
- 3.58
- Low
- 3.57
- Volume
- 20
97.86 -1.90% -1.89
- Open
- 97.86
- High
- 97.86
- Low
- 97.86
- Volume
- 19
96.14 -2.19% -2.15
- Open
- 96.14
- High
- 96.14
- Low
- 96.14
- Volume
- 19
1,267.50 -0.31% -4.00
- Open
- 1,272.00
- High
- 1,275.25
- Low
- 1,265.25
- Volume
- 19
97.11 +0.06% +0.060
- Open
- 97.07
- High
- 97.11
- Low
- 97.07
- Volume
- 19
33.85 +0.74% +0.25
- Open
- 33.55
- High
- 33.85
- Low
- 33.55
- Volume
- 19
95.74 +0.02% +0.015
- Open
- 95.74
- High
- 95.74
- Low
- 95.74
- Volume
- 19
6.66 +0.38% +0.0255
- Open
- 6.63
- High
- 6.68
- Low
- 6.61
- Volume
- 19
7,993.00 +0.99% +78.00
- Open
- 7,986.00
- High
- 8,000.00
- Low
- 7,941.00
- Volume
- 19
7,993.00 +0.99% +78.00
- Open
- 7,986.00
- High
- 8,000.00
- Low
- 7,941.00
- Volume
- 19
2.91 -0.95% -0.028
- Open
- 2.91
- High
- 2.91
- Low
- 2.91
- Volume
- 19
1,330.75 -0.39% -5.25
- Open
- 1,340.25
- High
- 1,340.25
- Low
- 1,327.75
- Volume
- 18
758.00 -1.57% -12.13
- Open
- 770.13
- High
- 775.38
- Low
- 758.00
- Volume
- 18
104.15 +0.03% +0.03125
- Open
- 104.18
- High
- 104.18
- Low
- 104.15
- Volume
- 18
381.00 — —
- Open
- 379.50
- High
- 383.75
- Low
- 378.25
- Volume
- 18
0.006512 +0.93% +0.000060
- Open
- 0.00646
- High
- 0.0065135
- Low
- 0.00646
- Volume
- 18
79,970.00 -0.58% -470.00
- Open
- 80,550.00
- High
- 80,990.00
- Low
- 79,755.00
- Volume
- 18
2,532.00 +2.41% +59.50
- Open
- 2,543.00
- High
- 2,554.00
- Low
- 2,515.50
- Volume
- 18
101.72 -3.18% -3.34
- Open
- 105.18
- High
- 105.18
- Low
- 101.62
- Volume
- 18
347.95 +1.84% +6.30
- Open
- 345.75
- High
- 350.00
- Low
- 345.75
- Volume
- 18
3.76 +1.23% +0.0455
- Open
- 3.75
- High
- 3.76
- Low
- 3.74
- Volume
- 18
2.91 -0.03% -0.0010
- Open
- 2.91
- High
- 2.91
- Low
- 2.90
- Volume
- 18
3.07 +0.16% +0.0050
- Open
- 3.06
- High
- 3.07
- Low
- 3.05
- Volume
- 18
689.90 -1.10% -7.70
- Open
- 690.15
- High
- 690.15
- Low
- 689.90
- Volume
- 17
1,403.10 +0.45% +6.25
- Open
- 1,398.20
- High
- 1,403.10
- Low
- 1,396.20
- Volume
- 17
1,403.10 +0.45% +6.25
- Open
- 1,398.20
- High
- 1,403.10
- Low
- 1,396.20
- Volume
- 17
127,585.00 -0.60% -768.00
- Open
- 127,600.00
- High
- 128,006.00
- Low
- 127,458.00
- Volume
- 17
127,585.00 -0.60% -768.00
- Open
- 127,600.00
- High
- 128,006.00
- Low
- 127,458.00
- Volume
- 17
3.26 -0.24% -0.0080
- Open
- 3.27
- High
- 3.27
- Low
- 3.26
- Volume
- 17
739.25 -3.08% -23.50
- Open
- 764.00
- High
- 765.00
- Low
- 739.25
- Volume
- 16
0.212 +3.16% +0.0065
- Open
- 0.211
- High
- 0.21325
- Low
- 0.2095
- Volume
- 16
79,610.00 -2.80% -2,290.00
- Open
- 81,525.00
- High
- 81,525.00
- Low
- 79,310.00
- Volume
- 16
0.33 -1.83% -0.00615
- Open
- 0.33023
- High
- 0.33029
- Low
- 0.33
- Volume
- 16
134.67 -1.79% -2.45
- Open
- 133.84
- High
- 134.67
- Low
- 133.84
- Volume
- 16
104.85 -1.27% -1.35
- Open
- 105.92
- High
- 105.92
- Low
- 104.53
- Volume
- 16
785.00 -0.76% -6.00
- Open
- 799.00
- High
- 799.00
- Low
- 785.00
- Volume
- 16
4,575.00 -0.31% -14.00
- Open
- 4,581.20
- High
- 4,581.20
- Low
- 4,546.00
- Volume
- 16
66.24 +0.50% +0.33
- Open
- 66.15
- High
- 66.26
- Low
- 66.15
- Volume
- 16
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| SR1M27 | CME | 95.78 | — — | 95.78 | 95.79 | 95.77 | 20 | Chart |
| SR1V27 | CME | 95.96 | -0.04% -0.035 | 95.96 | 95.96 | 95.96 | 20 | Chart |
| B0U26 | NYMEX | 0.76 | +4.47% +0.0325 | 0.76 | 0.76 | 0.76 | 20 | Chart |
| BZZ28 | NYMEX | 73.58 | +0.23% +0.17 | 73.50 | 73.58 | 73.50 | 20 | Chart |
| CLU27 | NYMEX | 72.60 | +0.43% +0.31 | 72.66 | 72.87 | 72.51 | 20 | Chart |
| HHG27 | NYMEX | 3.54 | -0.14% -0.0050 | 3.54 | 3.54 | 3.54 | 20 | Chart |
| HHM28 | NYMEX | 3.34 | +0.63% +0.021 | 3.34 | 3.34 | 3.34 | 20 | Chart |
| HHN28 | NYMEX | 3.54 | +0.43% +0.015 | 3.54 | 3.54 | 3.54 | 20 | Chart |
| HHQ28 | NYMEX | 3.60 | +0.33% +0.012 | 3.60 | 3.60 | 3.60 | 20 | Chart |
| HHU27 | NYMEX | 3.19 | -0.87% -0.028 | 3.18 | 3.19 | 3.18 | 20 | Chart |
| HHU28 | NYMEX | 3.58 | +0.36% +0.013 | 3.57 | 3.58 | 3.57 | 20 | Chart |
| YICM25 | CBOT | 97.86 | -1.90% -1.89 | 97.86 | 97.86 | 97.86 | 19 | Chart |
| YIDH25 | CBOT | 96.14 | -2.19% -2.15 | 96.14 | 96.14 | 96.14 | 19 | Chart |
| ZSF28 | CBOT | 1,267.50 | -0.31% -4.00 | 1,272.00 | 1,275.25 | 1,265.25 | 19 | Chart |
| ESRM28 | CME | 97.11 | +0.06% +0.060 | 97.07 | 97.11 | 97.07 | 19 | Chart |
| RDAZ26 | CME | 33.85 | +0.74% +0.25 | 33.55 | 33.85 | 33.55 | 19 | Chart |
| SR1U27 | CME | 95.74 | +0.02% +0.015 | 95.74 | 95.74 | 95.74 | 19 | Chart |
| MHGX26 | COMEX | 6.66 | +0.38% +0.0255 | 6.63 | 6.68 | 6.61 | 19 | Chart |
| CRUDEOIL-IV | MCX | 7,993.00 | +0.99% +78.00 | 7,986.00 | 8,000.00 | 7,941.00 | 19 | Chart |
| CRUDEOIL26DECFUT | MCX | 7,993.00 | +0.99% +78.00 | 7,986.00 | 8,000.00 | 7,941.00 | 19 | Chart |
| HHM27 | NYMEX | 2.91 | -0.95% -0.028 | 2.91 | 2.91 | 2.91 | 19 | Chart |
| XKH27 | CBOT | 1,330.75 | -0.39% -5.25 | 1,340.25 | 1,340.25 | 1,327.75 | 18 | Chart |
| XWN27 | CBOT | 758.00 | -1.57% -12.13 | 770.13 | 775.38 | 758.00 | 18 | Chart |
| Z3NU26 | CBOT | 104.15 | +0.03% +0.03125 | 104.18 | 104.18 | 104.15 | 18 | Chart |
| ZOH27 | CBOT | 381.00 | — — | 379.50 | 383.75 | 378.25 | 18 | Chart |
| 6JX26 | CME | 0.006512 | +0.93% +0.000060 | 0.00646 | 0.0065135 | 0.00646 | 18 | Chart |
| BTC1! | CME | 79,970.00 | -0.58% -470.00 | 80,550.00 | 80,990.00 | 79,755.00 | 18 | Chart |
| ETHV26 | CME | 2,532.00 | +2.41% +59.50 | 2,543.00 | 2,554.00 | 2,515.50 | 18 | Chart |
| QSOLM27 | CME | 101.72 | -3.18% -3.34 | 105.18 | 105.18 | 101.62 | 18 | Chart |
| ALUMINI26AUGFUT | MCX | 347.95 | +1.84% +6.30 | 345.75 | 350.00 | 345.75 | 18 | Chart |
| HOJ27 | NYMEX | 3.76 | +1.23% +0.0455 | 3.75 | 3.76 | 3.74 | 18 | Chart |
| NGM27 | NYMEX | 2.91 | -0.03% -0.0010 | 2.91 | 2.91 | 2.90 | 18 | Chart |
| QGX26 | NYMEX | 3.07 | +0.16% +0.0050 | 3.06 | 3.07 | 3.05 | 18 | Chart |
| GDQ26 | CME | 689.90 | -1.10% -7.70 | 690.15 | 690.15 | 689.90 | 17 | Chart |
| COPPER-IV | MCX | 1,403.10 | +0.45% +6.25 | 1,398.20 | 1,403.10 | 1,396.20 | 17 | Chart |
| COPPER26DECFUT | MCX | 1,403.10 | +0.45% +6.25 | 1,398.20 | 1,403.10 | 1,396.20 | 17 | Chart |
| GOLDGUINEA-VI | MCX | 127,585.00 | -0.60% -768.00 | 127,600.00 | 128,006.00 | 127,458.00 | 17 | Chart |
| GOLDGUINEA27FEBFUT | MCX | 127,585.00 | -0.60% -768.00 | 127,600.00 | 128,006.00 | 127,458.00 | 17 | Chart |
| NGV27 | NYMEX | 3.26 | -0.24% -0.0080 | 3.27 | 3.27 | 3.26 | 17 | Chart |
| ZWN28 | CBOT | 739.25 | -3.08% -23.50 | 764.00 | 765.00 | 739.25 | 16 | Chart |
| ADAQ26 | CME | 0.212 | +3.16% +0.0065 | 0.211 | 0.21325 | 0.2095 | 16 | Chart |
| BFFU2604 | CME | 79,610.00 | -2.80% -2,290.00 | 81,525.00 | 81,525.00 | 79,310.00 | 16 | Chart |
| ILSU26 | CME | 0.33 | -1.83% -0.00615 | 0.33023 | 0.33029 | 0.33 | 16 | Chart |
| SCOP0U26 | CME | 134.67 | -1.79% -2.45 | 133.84 | 134.67 | 133.84 | 16 | Chart |
| SSBUXU26 | CME | 104.85 | -1.27% -1.35 | 105.92 | 105.92 | 104.53 | 16 | Chart |
| EHRZ26 | COMEX | 785.00 | -0.76% -6.00 | 799.00 | 799.00 | 785.00 | 16 | Chart |
| GCM27 | COMEX | 4,575.00 | -0.31% -14.00 | 4,581.20 | 4,581.20 | 4,546.00 | 16 | Chart |
| CLZ29 | NYMEX | 66.24 | +0.50% +0.33 | 66.15 | 66.26 | 66.15 | 16 | Chart |
SR1M27 — 95.78 20 SR1V27 -0.04% 95.96 20 B0U26 +4.47% 0.76 20 BZZ28 +0.23% 73.58 20 CLU27 +0.43% 72.60 20 HHG27 -0.14% 3.54 20 HHM28 +0.63% 3.34 20 HHN28 +0.43% 3.54 20 HHQ28 +0.33% 3.60 20 HHU27 -0.87% 3.19 20 HHU28 +0.36% 3.58 20 YICM25 -1.90% 97.86 19 YIDH25 -2.19% 96.14 19 ZSF28 -0.31% 1,267.50 19 ESRM28 +0.06% 97.11 19 RDAZ26 +0.74% 33.85 19 SR1U27 +0.02% 95.74 19 MHGX26 +0.38% 6.66 19 CRUDEOIL-IV +0.99% 7,993.00 19 CRUDEOIL26DECFUT +0.99% 7,993.00 19 HHM27 -0.95% 2.91 19 XKH27 -0.39% 1,330.75 18 XWN27 -1.57% 758.00 18 Z3NU26 +0.03% 104.15 18 ZOH27 — 381.00 18 6JX26 +0.93% 0.006512 18 BTC1! -0.58% 79,970.00 18 ETHV26 +2.41% 2,532.00 18 QSOLM27 -3.18% 101.72 18 ALUMINI26AUGFUT +1.84% 347.95 18 HOJ27 +1.23% 3.76 18 NGM27 -0.03% 2.91 18 QGX26 +0.16% 3.07 18 GDQ26 -1.10% 689.90 17 COPPER-IV +0.45% 1,403.10 17 COPPER26DECFUT +0.45% 1,403.10 17 GOLDGUINEA-VI -0.60% 127,585.00 17 GOLDGUINEA27FEBFUT -0.60% 127,585.00 17 NGV27 -0.24% 3.26 17 ZWN28 -3.08% 739.25 16 ADAQ26 +3.16% 0.212 16 BFFU2604 -2.80% 79,610.00 16 ILSU26 -1.83% 0.33 16 SCOP0U26 -1.79% 134.67 16 SSBUXU26 -1.27% 104.85 16 EHRZ26 -0.76% 785.00 16 GCM27 -0.31% 4,575.00 16 CLZ29 +0.50% 66.24 16