Global Derivatives

Compare live futures prices, daily ranges, changes and volume.

Updated Sep 03, 2026

3,901–3,950 of 4,596 contracts

Live · refreshes every 15 seconds

NESZ26 CME

7,739.00 +0.51% +39.00

Open: 7,692.00
High: 7,739.00
Low: 7,692.00
Volume: 7

NOKU26 CME

0.1073 +0.07% +0.000075

Open: 0.107275
High: 0.1073
Low: 0.107275
Volume: 7

PJYU26 CME

213.94 -0.11% -0.24

Open: 213.94
High: 213.94
Low: 213.94
Volume: 7

XLMQ26 CME

0.189 +6.36% +0.0113

Open: 0.1876
High: 0.189
Low: 0.1876
Volume: 7

AUPQ26 COMEX

1.11 +0.45% +0.0050

Open: 1.11
High: 1.11
Low: 1.11
Volume: 7

BCHX26 COMEX

466.00 -1.69% -8.00

Open: 466.00
High: 466.00
Low: 466.00
Volume: 7

HGK27 COMEX

6.78 +0.15% +0.010

Open: 6.78
High: 6.78
Low: 6.77
Volume: 7

HGU27 COMEX

6.88 +0.61% +0.042

Open: 6.83
High: 6.92
Low: 6.83
Volume: 7

SICU27 COMEX

67.35 +8.98% +5.55

Open: 66.63
High: 67.35
Low: 66.63
Volume: 7

SILX26 COMEX

66.19 +1.02% +0.67

Open: 65.70
High: 66.19
Low: 65.70
Volume: 7

CLJ27 NYMEX

76.41 +0.03% +0.020

Open: 76.49
High: 76.50
Low: 76.39
Volume: 7

MCLZ27 NYMEX

71.47 +1.61% +1.13

Open: 71.60
High: 71.60
Low: 71.47
Volume: 7

NGX27 NYMEX

3.59 +0.25% +0.0090

Open: 3.58
High: 3.59
Low: 3.58
Volume: 7

QMF27 NYMEX

82.20 -0.24% -0.20

Open: 82.60
High: 82.60
Low: 81.53
Volume: 7

RBG27 NYMEX

2.68 +0.47% +0.0125

Open: 2.66
High: 2.68
Low: 2.66
Volume: 7

RBM27 NYMEX

2.80 +0.28% +0.0078

Open: 2.79
High: 2.81
Low: 2.79
Volume: 7

RBX27 NYMEX

2.35 +7.08% +0.1551

Open: 2.35
High: 2.35
Low: 2.34
Volume: 7

KEH28 CBOT

850.00 +0.77% +6.50

Open: 850.00
High: 850.00
Low: 850.00
Volume: 6

MILOZ26 CBOT

-42.50 +5.56% +2.50

Open: -43.00
High: -42.50
Low: -43.00
Volume: 6

XKK27 CBOT

1,341.00 +0.02% +0.25

Open: 1,327.50
High: 1,341.75
Low: 1,327.50
Volume: 6

6AU27 CME

0.713 +3.51% +0.02415

Open: 0.7131
High: 0.7131
Low: 0.713
Volume: 6

6BV26 CME

1.35 -0.01% -0.00020

Open: 1.35
High: 1.35
Low: 1.35
Volume: 6

ADAU26 CME

0.2075 +4.01% +0.0080

Open: 0.19975
High: 0.2075
Low: 0.19975
Volume: 6

CBU26 CME

144.50 -0.34% -0.50

Open: 144.53
High: 144.53
Low: 144.50
Volume: 6

ESRZ27 CME

96.99 -0.10% -0.095

Open: 96.99
High: 96.99
Low: 96.99
Volume: 6

ESTZ26 CME

77.15 +0.19% +0.15

Open: 77.40
High: 77.40
Low: 77.15
Volume: 6

GDKK27 CME

18.75 +0.59% +0.11

Open: 18.75
High: 18.75
Low: 18.75
Volume: 6

GDKU27 CME

18.40 -1.60% -0.30

Open: 18.40
High: 18.40
Low: 18.40
Volume: 6

GNFU27 CME

156.80 -2.58% -4.15

Open: 157.68
High: 157.68
Low: 156.80
Volume: 6

SKO00U26 CME

88.06 -0.68% -0.60

Open: 87.72
High: 88.06
Low: 87.72
Volume: 6

SMETAZ26 CME

582.30 -1.86% -11.04

Open: 582.10
High: 582.30
Low: 582.10
Volume: 6

SMRK0U26 CME

148.95 +1.04% +1.53

Open: 148.17
High: 148.95
Low: 148.17
Volume: 6

SSBUXU26 CME

107.72 +0.84% +0.90

Open: 107.80
High: 107.80
Low: 107.72
Volume: 6

SVZ00U26 CME

50.62 +0.32% +0.16

Open: 50.64
High: 50.64
Low: 50.62
Volume: 6

XBA00U26 CME

209.68 -0.43% -0.90

Open: 208.58
High: 209.68
Low: 208.58
Volume: 6

XSPCXU26 CME

140.55 -0.21% -0.30

Open: 140.51
High: 140.82
Low: 140.51
Volume: 6

AUPF27 COMEX

0.97 — —

Open: 0.97
High: 0.97
Low: 0.97
Volume: 6

AUPV26 COMEX

1.03 -1.53% -0.016

Open: 1.04
High: 1.04
Low: 1.03
Volume: 6

AUPZ26 COMEX

1.02 +1.24% +0.0125

Open: 1.02
High: 1.02
Low: 1.02
Volume: 6

GCJ28 COMEX

5,003.90 -0.06% -3.10

Open: 5,008.10
High: 5,011.00
Low: 5,003.70
Volume: 6

LTHJ27 COMEX

20.15 +8.33% +1.55

Open: 20.30
High: 20.30
Low: 20.15
Volume: 6

LTHM27 COMEX

19.95 +6.12% +1.15

Open: 19.95
High: 19.95
Low: 19.95
Volume: 6

MGCJ28 COMEX

4,713.00 +0.47% +22.00

Open: 4,639.00
High: 4,713.00
Low: 4,639.00
Volume: 6

MGCQ27 COMEX

4,560.60 +1.00% +45.20

Open: 4,515.50
High: 4,574.10
Low: 4,513.70
Volume: 6

MGCV27 COMEX

4,635.00 +0.40% +18.40

Open: 4,615.40
High: 4,635.80
Low: 4,615.40
Volume: 6

MHGK27 COMEX

6.75 +0.93% +0.062

Open: 6.78
High: 6.78
Low: 6.75
Volume: 6

SILF27 COMEX

66.63 +0.72% +0.475

Open: 66.32
High: 66.67
Low: 66.18
Volume: 6

SILQ26 COMEX

68.64 +2.77% +1.85

Open: 68.90
High: 69.36
Low: 68.64
Volume: 6

CLV27 NYMEX

71.82 -0.72% -0.52

Open: 71.87
High: 71.88
Low: 71.82
Volume: 6

HOJ27 NYMEX

3.75 +0.24% +0.0089

Open: 3.75
High: 3.76
Low: 3.75
Volume: 6

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	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
HGK27	COMEX	6.78	+0.15% +0.010	6.78	6.78	6.77	7	Chart
HGU27	COMEX	6.88	+0.61% +0.042	6.83	6.92	6.83	7	Chart
SICU27	COMEX	67.35	+8.98% +5.55	66.63	67.35	66.63	7	Chart
SILX26	COMEX	66.19	+1.02% +0.67	65.70	66.19	65.70	7	Chart
CLJ27	NYMEX	76.41	+0.03% +0.020	76.49	76.50	76.39	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
QMF27	NYMEX	82.20	-0.24% -0.20	82.60	82.60	81.53	7	Chart
RBG27	NYMEX	2.68	+0.47% +0.0125	2.66	2.68	2.66	7	Chart
RBM27	NYMEX	2.80	+0.28% +0.0078	2.79	2.81	2.79	7	Chart
RBX27	NYMEX	2.35	+7.08% +0.1551	2.35	2.35	2.34	7	Chart
KEH28	CBOT	850.00	+0.77% +6.50	850.00	850.00	850.00	6	Chart
MILOZ26	CBOT	-42.50	+5.56% +2.50	-43.00	-42.50	-43.00	6	Chart
XKK27	CBOT	1,341.00	+0.02% +0.25	1,327.50	1,341.75	1,327.50	6	Chart
6AU27	CME	0.713	+3.51% +0.02415	0.7131	0.7131	0.713	6	Chart
6BV26	CME	1.35	-0.01% -0.00020	1.35	1.35	1.35	6	Chart
ADAU26	CME	0.2075	+4.01% +0.0080	0.19975	0.2075	0.19975	6	Chart
CBU26	CME	144.50	-0.34% -0.50	144.53	144.53	144.50	6	Chart
ESRZ27	CME	96.99	-0.10% -0.095	96.99	96.99	96.99	6	Chart
ESTZ26	CME	77.15	+0.19% +0.15	77.40	77.40	77.15	6	Chart
GDKK27	CME	18.75	+0.59% +0.11	18.75	18.75	18.75	6	Chart
GDKU27	CME	18.40	-1.60% -0.30	18.40	18.40	18.40	6	Chart
GNFU27	CME	156.80	-2.58% -4.15	157.68	157.68	156.80	6	Chart
SKO00U26	CME	88.06	-0.68% -0.60	87.72	88.06	87.72	6	Chart
SMETAZ26	CME	582.30	-1.86% -11.04	582.10	582.30	582.10	6	Chart
SMRK0U26	CME	148.95	+1.04% +1.53	148.17	148.95	148.17	6	Chart
SSBUXU26	CME	107.72	+0.84% +0.90	107.80	107.80	107.72	6	Chart
SVZ00U26	CME	50.62	+0.32% +0.16	50.64	50.64	50.62	6	Chart
XBA00U26	CME	209.68	-0.43% -0.90	208.58	209.68	208.58	6	Chart
XSPCXU26	CME	140.55	-0.21% -0.30	140.51	140.82	140.51	6	Chart
AUPF27	COMEX	0.97	— —	0.97	0.97	0.97	6	Chart
AUPV26	COMEX	1.03	-1.53% -0.016	1.04	1.04	1.03	6	Chart
AUPZ26	COMEX	1.02	+1.24% +0.0125	1.02	1.02	1.02	6	Chart
GCJ28	COMEX	5,003.90	-0.06% -3.10	5,008.10	5,011.00	5,003.70	6	Chart
LTHJ27	COMEX	20.15	+8.33% +1.55	20.30	20.30	20.15	6	Chart
LTHM27	COMEX	19.95	+6.12% +1.15	19.95	19.95	19.95	6	Chart
MGCJ28	COMEX	4,713.00	+0.47% +22.00	4,639.00	4,713.00	4,639.00	6	Chart
MGCQ27	COMEX	4,560.60	+1.00% +45.20	4,515.50	4,574.10	4,513.70	6	Chart
MGCV27	COMEX	4,635.00	+0.40% +18.40	4,615.40	4,635.80	4,615.40	6	Chart
MHGK27	COMEX	6.75	+0.93% +0.062	6.78	6.78	6.75	6	Chart
SILF27	COMEX	66.63	+0.72% +0.475	66.32	66.67	66.18	6	Chart
SILQ26	COMEX	68.64	+2.77% +1.85	68.90	69.36	68.64	6	Chart
CLV27	NYMEX	71.82	-0.72% -0.52	71.87	71.88	71.82	6	Chart
HOJ27	NYMEX	3.75	+0.24% +0.0089	3.75	3.76	3.75	6	Chart