77,685.00 +0.47% +365.00
- Open
- 77,110.00
- High
- 77,685.00
- Low
- 77,070.00
- Volume
- 8
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
3,851–3,899 of 4,596 contracts
Live · refreshes every 15 seconds
97.12 -0.05% -0.0525
- Open
- 97.11
- High
- 97.12
- Low
- 97.11
- Volume
- 8
736.00 +0.53% +3.85
- Open
- 736.60
- High
- 736.75
- Low
- 735.80
- Volume
- 8
89.10 — —
- Open
- 89.10
- High
- 89.10
- Low
- 89.10
- Volume
- 8
3,427.75 -0.06% -2.00
- Open
- 3,408.00
- High
- 3,437.00
- Low
- 3,408.00
- Volume
- 8
4,466.00 +0.95% +42.00
- Open
- 4,408.25
- High
- 4,477.25
- Low
- 4,399.00
- Volume
- 8
66.82 +1.01% +0.665
- Open
- 66.32
- High
- 66.90
- Low
- 66.18
- Volume
- 8
198.95 +0.25% +0.50
- Open
- 198.65
- High
- 199.05
- Low
- 198.55
- Volume
- 8
68.72 +1.24% +0.84
- Open
- 68.24
- High
- 68.74
- Low
- 68.24
- Volume
- 8
68.55 -0.94% -0.65
- Open
- 67.98
- High
- 68.55
- Low
- 67.98
- Volume
- 8
67.99 -0.95% -0.65
- Open
- 67.74
- High
- 68.14
- Low
- 67.74
- Volume
- 8
67.89 +4.33% +2.82
- Open
- 67.59
- High
- 68.04
- Low
- 67.59
- Volume
- 8
3.55 +0.77% +0.027
- Open
- 3.54
- High
- 3.55
- Low
- 3.54
- Volume
- 8
4.17 +0.17% +0.0070
- Open
- 4.16
- High
- 4.17
- Low
- 4.16
- Volume
- 8
77.91 -0.37% -0.29
- Open
- 78.00
- High
- 78.00
- Low
- 77.91
- Volume
- 8
3.58 +0.42% +0.015
- Open
- 3.58
- High
- 3.58
- Low
- 3.58
- Volume
- 8
4.21 +0.17% +0.0070
- Open
- 4.20
- High
- 4.21
- Low
- 4.20
- Volume
- 8
1,810.00 -5.99% -115.30
- Open
- 1,836.10
- High
- 1,836.10
- Low
- 1,810.00
- Volume
- 8
1,831.00 -5.18% -100.00
- Open
- 1,827.30
- High
- 1,831.00
- Low
- 1,823.00
- Volume
- 8
2.45 +0.74% +0.0179
- Open
- 2.45
- High
- 2.45
- Low
- 2.45
- Volume
- 8
12.00 +166.67% +7.50
- Open
- 10.00
- High
- 12.00
- Low
- 10.00
- Volume
- 7
54,121.00 +0.87% +468.00
- Open
- 53,713.00
- High
- 54,121.00
- Low
- 53,713.00
- Volume
- 7
1,340.50 +0.52% +7.00
- Open
- 1,340.50
- High
- 1,341.00
- Low
- 1,340.50
- Volume
- 7
1,337.00 -0.22% -3.00
- Open
- 1,340.88
- High
- 1,345.00
- Low
- 1,329.00
- Volume
- 7
1,277.00 +0.39% +5.00
- Open
- 1,272.00
- High
- 1,277.00
- Low
- 1,272.00
- Volume
- 7
0.703 +0.14% +0.0010
- Open
- 0.70295
- High
- 0.703
- Low
- 0.70295
- Volume
- 7
0.0064765 +0.71% +0.0000455
- Open
- 0.0064405
- High
- 0.0064765
- Low
- 0.00644
- Volume
- 7
0.006281 +0.07% +0.0000045
- Open
- 0.0062865
- High
- 0.0062925
- Low
- 0.006281
- Volume
- 7
1.16 +0.05% +0.00060
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 7
97.00 -0.10% -0.10
- Open
- 97.02
- High
- 97.04
- Low
- 97.00
- Volume
- 7
166.73 -1.35% -2.28
- Open
- 167.73
- High
- 167.73
- Low
- 166.55
- Volume
- 7
11.91 +5.59% +0.63
- Open
- 11.71
- High
- 11.91
- Low
- 11.69
- Volume
- 7
7,739.00 +0.51% +39.00
- Open
- 7,692.00
- High
- 7,739.00
- Low
- 7,692.00
- Volume
- 7
0.1073 +0.07% +0.000075
- Open
- 0.107275
- High
- 0.1073
- Low
- 0.107275
- Volume
- 7
213.94 -0.11% -0.24
- Open
- 213.94
- High
- 213.94
- Low
- 213.94
- Volume
- 7
0.189 +6.36% +0.0113
- Open
- 0.1876
- High
- 0.189
- Low
- 0.1876
- Volume
- 7
1.11 +0.45% +0.0050
- Open
- 1.11
- High
- 1.11
- Low
- 1.11
- Volume
- 7
466.00 -1.69% -8.00
- Open
- 466.00
- High
- 466.00
- Low
- 466.00
- Volume
- 7
6.88 +0.61% +0.042
- Open
- 6.83
- High
- 6.92
- Low
- 6.83
- Volume
- 7
4,659.00 +0.92% +42.40
- Open
- 4,615.40
- High
- 4,659.00
- Low
- 4,615.40
- Volume
- 7
67.35 +8.98% +5.55
- Open
- 66.63
- High
- 67.35
- Low
- 66.63
- Volume
- 7
159,603.00 +1.06% +1,673.00
- Open
- 159,231.00
- High
- 159,708.00
- Low
- 159,231.00
- Volume
- 7
159,603.00 +1.06% +1,673.00
- Open
- 159,231.00
- High
- 159,708.00
- Low
- 159,231.00
- Volume
- 7
406.60 +0.43% +1.75
- Open
- 406.45
- High
- 406.60
- Low
- 406.00
- Volume
- 7
406.60 +0.43% +1.75
- Open
- 406.45
- High
- 406.60
- Low
- 406.00
- Volume
- 7
3.01 +0.43% +0.013
- Open
- 3.01
- High
- 3.01
- Low
- 3.01
- Volume
- 7
71.47 +1.61% +1.13
- Open
- 71.60
- High
- 71.60
- Low
- 71.47
- Volume
- 7
3.59 +0.25% +0.0090
- Open
- 3.58
- High
- 3.59
- Low
- 3.58
- Volume
- 7
4.02 +0.37% +0.015
- Open
- 4.01
- High
- 4.02
- Low
- 4.01
- Volume
- 7
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| BFFU2604 | CME | 77,685.00 | +0.47% +365.00 | 77,110.00 | 77,685.00 | 77,070.00 | 8 | Chart |
| ESRH27 | CME | 97.12 | -0.05% -0.0525 | 97.11 | 97.12 | 97.11 | 8 | Chart |
| GDU26 | CME | 736.00 | +0.53% +3.85 | 736.60 | 736.75 | 735.80 | 8 | Chart |
| SDAZ32 | CME | 89.10 | — — | 89.10 | 89.10 | 89.10 | 8 | Chart |
| ALIZ26 | COMEX | 3,427.75 | -0.06% -2.00 | 3,408.00 | 3,437.00 | 3,408.00 | 8 | Chart |
| QOG27 | COMEX | 4,466.00 | +0.95% +42.00 | 4,408.25 | 4,477.25 | 4,399.00 | 8 | Chart |
| SILF27 | COMEX | 66.82 | +1.01% +0.665 | 66.32 | 66.90 | 66.18 | 8 | Chart |
| LEADMINI-III | MCX | 198.95 | +0.25% +0.50 | 198.65 | 199.05 | 198.55 | 8 | Chart |
| CLN28 | NYMEX | 68.72 | +1.24% +0.84 | 68.24 | 68.74 | 68.24 | 8 | Chart |
| CLQ28 | NYMEX | 68.55 | -0.94% -0.65 | 67.98 | 68.55 | 67.98 | 8 | Chart |
| CLV28 | NYMEX | 67.99 | -0.95% -0.65 | 67.74 | 68.14 | 67.74 | 8 | Chart |
| CLX28 | NYMEX | 67.89 | +4.33% +2.82 | 67.59 | 68.04 | 67.59 | 8 | Chart |
| HHX27 | NYMEX | 3.55 | +0.77% +0.027 | 3.54 | 3.55 | 3.54 | 8 | Chart |
| HHZ27 | NYMEX | 4.17 | +0.17% +0.0070 | 4.16 | 4.17 | 4.16 | 8 | Chart |
| MCLH27 | NYMEX | 77.91 | -0.37% -0.29 | 78.00 | 78.00 | 77.91 | 8 | Chart |
| NGV29 | NYMEX | 3.58 | +0.42% +0.015 | 3.58 | 3.58 | 3.58 | 8 | Chart |
| NGZ27 | NYMEX | 4.21 | +0.17% +0.0070 | 4.20 | 4.21 | 4.20 | 8 | Chart |
| PLF28 | NYMEX | 1,810.00 | -5.99% -115.30 | 1,836.10 | 1,836.10 | 1,810.00 | 8 | Chart |
| PLV27 | NYMEX | 1,831.00 | -5.18% -100.00 | 1,827.30 | 1,831.00 | 1,823.00 | 8 | Chart |
| RBV27 | NYMEX | 2.45 | +0.74% +0.0179 | 2.45 | 2.45 | 2.45 | 8 | Chart |
| CWDZ26 | CBOT | 12.00 | +166.67% +7.50 | 10.00 | 12.00 | 10.00 | 7 | Chart |
| MYMH27 | CBOT | 54,121.00 | +0.87% +468.00 | 53,713.00 | 54,121.00 | 53,713.00 | 7 | Chart |
| MZSK27 | CBOT | 1,340.50 | +0.52% +7.00 | 1,340.50 | 1,341.00 | 1,340.50 | 7 | Chart |
| XKN27 | CBOT | 1,337.00 | -0.22% -3.00 | 1,340.88 | 1,345.00 | 1,329.00 | 7 | Chart |
| ZSU27 | CBOT | 1,277.00 | +0.39% +5.00 | 1,272.00 | 1,277.00 | 1,272.00 | 7 | Chart |
| 6AM27 | CME | 0.703 | +0.14% +0.0010 | 0.70295 | 0.703 | 0.70295 | 7 | Chart |
| 6JM27 | CME | 0.0064765 | +0.71% +0.0000455 | 0.0064405 | 0.0064765 | 0.00644 | 7 | Chart |
| 6JQ26 | CME | 0.006281 | +0.07% +0.0000045 | 0.0062865 | 0.0062925 | 0.006281 | 7 | Chart |
| E7Z26 | CME | 1.16 | +0.05% +0.00060 | 1.16 | 1.16 | 1.16 | 7 | Chart |
| ESRM27 | CME | 97.00 | -0.10% -0.10 | 97.02 | 97.04 | 97.00 | 7 | Chart |
| GNFH27 | CME | 166.73 | -1.35% -2.28 | 167.73 | 167.73 | 166.55 | 7 | Chart |
| LNKQ26 | CME | 11.91 | +5.59% +0.63 | 11.71 | 11.91 | 11.69 | 7 | Chart |
| NESZ26 | CME | 7,739.00 | +0.51% +39.00 | 7,692.00 | 7,739.00 | 7,692.00 | 7 | Chart |
| NOKU26 | CME | 0.1073 | +0.07% +0.000075 | 0.107275 | 0.1073 | 0.107275 | 7 | Chart |
| PJYU26 | CME | 213.94 | -0.11% -0.24 | 213.94 | 213.94 | 213.94 | 7 | Chart |
| XLMQ26 | CME | 0.189 | +6.36% +0.0113 | 0.1876 | 0.189 | 0.1876 | 7 | Chart |
| AUPQ26 | COMEX | 1.11 | +0.45% +0.0050 | 1.11 | 1.11 | 1.11 | 7 | Chart |
| BCHX26 | COMEX | 466.00 | -1.69% -8.00 | 466.00 | 466.00 | 466.00 | 7 | Chart |
| HGU27 | COMEX | 6.88 | +0.61% +0.042 | 6.83 | 6.92 | 6.83 | 7 | Chart |
| MGCV27 | COMEX | 4,659.00 | +0.92% +42.40 | 4,615.40 | 4,659.00 | 4,615.40 | 7 | Chart |
| SICU27 | COMEX | 67.35 | +8.98% +5.55 | 66.63 | 67.35 | 66.63 | 7 | Chart |
| GOLDTEN-VI | MCX | 159,603.00 | +1.06% +1,673.00 | 159,231.00 | 159,708.00 | 159,231.00 | 7 | Chart |
| GOLDTEN27FEBFUT | MCX | 159,603.00 | +1.06% +1,673.00 | 159,231.00 | 159,708.00 | 159,231.00 | 7 | Chart |
| ZINC-II | MCX | 406.60 | +0.43% +1.75 | 406.45 | 406.60 | 406.00 | 7 | Chart |
| ZINC26OCTFUT | MCX | 406.60 | +0.43% +1.75 | 406.45 | 406.60 | 406.00 | 7 | Chart |
| HH1! | NYMEX | 3.01 | +0.43% +0.013 | 3.01 | 3.01 | 3.01 | 7 | Chart |
| MCLZ27 | NYMEX | 71.47 | +1.61% +1.13 | 71.60 | 71.60 | 71.47 | 7 | Chart |
| NGX27 | NYMEX | 3.59 | +0.25% +0.0090 | 3.58 | 3.59 | 3.58 | 7 | Chart |
| QGF27 | NYMEX | 4.02 | +0.37% +0.015 | 4.01 | 4.02 | 4.01 | 7 | Chart |
BFFU2604 +0.47% 77,685.00 8 ESRH27 -0.05% 97.12 8 GDU26 +0.53% 736.00 8 SDAZ32 — 89.10 8 ALIZ26 -0.06% 3,427.75 8 QOG27 +0.95% 4,466.00 8 SILF27 +1.01% 66.82 8 LEADMINI-III +0.25% 198.95 8 CLN28 +1.24% 68.72 8 CLQ28 -0.94% 68.55 8 CLV28 -0.95% 67.99 8 CLX28 +4.33% 67.89 8 HHX27 +0.77% 3.55 8 HHZ27 +0.17% 4.17 8 MCLH27 -0.37% 77.91 8 NGV29 +0.42% 3.58 8 NGZ27 +0.17% 4.21 8 PLF28 -5.99% 1,810.00 8 PLV27 -5.18% 1,831.00 8 RBV27 +0.74% 2.45 8 CWDZ26 +166.67% 12.00 7 MYMH27 +0.87% 54,121.00 7 MZSK27 +0.52% 1,340.50 7 XKN27 -0.22% 1,337.00 7 ZSU27 +0.39% 1,277.00 7 6AM27 +0.14% 0.703 7 6JM27 +0.71% 0.0064765 7 6JQ26 +0.07% 0.006281 7 E7Z26 +0.05% 1.16 7 ESRM27 -0.10% 97.00 7 GNFH27 -1.35% 166.73 7 LNKQ26 +5.59% 11.91 7 NESZ26 +0.51% 7,739.00 7 NOKU26 +0.07% 0.1073 7 PJYU26 -0.11% 213.94 7 XLMQ26 +6.36% 0.189 7 AUPQ26 +0.45% 1.11 7 BCHX26 -1.69% 466.00 7 HGU27 +0.61% 6.88 7 MGCV27 +0.92% 4,659.00 7 SICU27 +8.98% 67.35 7 GOLDTEN-VI +1.06% 159,603.00 7 GOLDTEN27FEBFUT +1.06% 159,603.00 7 ZINC-II +0.43% 406.60 7 ZINC26OCTFUT +0.43% 406.60 7 HH1! +0.43% 3.01 7 MCLZ27 +1.61% 71.47 7 NGX27 +0.25% 3.59 7 QGF27 +0.37% 4.02 7