Global Derivatives

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

Updated Sep 03, 2026

3,951–3,993 of 4,596 contracts

Live · refreshes every 15 seconds

IQSU26 CBOT

605.35 +0.15% +0.90

Open: 605.15
High: 605.35
Low: 605.15
Volume: 5

KWDU26 CBOT

-7.25 -70.59% -3.00

Open: -2.75
High: -2.75
Low: -7.25
Volume: 5

MZCN27 CBOT

570.00 +17.04% +83.00

Open: 570.00
High: 570.00
Low: 570.00
Volume: 5

XKU26 CBOT

1,306.38 +2.48% +31.63

Open: 1,310.00
High: 1,310.00
Low: 1,306.38
Volume: 5

XWH27 CBOT

790.50 -0.09% -0.75

Open: 791.13
High: 791.25
Low: 788.63
Volume: 5

XWK28 CBOT

766.25 +5.84% +42.25

Open: 766.25
High: 766.25
Low: 766.25
Volume: 5

YIDM25 CBOT

97.26 -0.26% -0.25

Open: 97.26
High: 97.26
Low: 97.26
Volume: 5

ZCN29 CBOT

528.00 +0.38% +2.00

Open: 529.00
High: 529.00
Low: 528.00
Volume: 5

ZMZ27 CBOT

345.70 +0.03% +0.10

Open: 344.80
High: 346.70
Low: 344.80
Volume: 5

6HZ26 CME

0.14994 +0.06% +0.000090

Open: 0.14994
High: 0.14994
Low: 0.14994
Volume: 5

6MQ26 CME

0.05891 +0.43% +0.00025

Open: 0.05894
High: 0.05894
Low: 0.05878
Volume: 5

6MV26 CME

0.05871 -0.07% -0.000040

Open: 0.05871
High: 0.05872
Low: 0.05871
Volume: 5

BTNU26 CME

440.00 — —

Open: 440.00
High: 440.00
Low: 440.00
Volume: 5

CBK27 CME

175.00 -0.11% -0.20

Open: 175.00
High: 175.00
Low: 175.00
Volume: 5

DCX27 CME

18.00 — —

Open: 18.00
High: 18.00
Low: 18.00
Volume: 5

GDKJ27 CME

18.81 — —

Open: 18.80
High: 18.81
Low: 18.80
Volume: 5

GDKV27 CME

18.50 -1.07% -0.20

Open: 18.50
High: 18.50
Low: 18.50
Volume: 5

GFU27 CME

296.00 +0.34% +1.00

Open: 298.00
High: 298.00
Low: 295.73
Volume: 5

MBTZ26 CME

78,505.00 -0.22% -170.00

Open: 78,505.00
High: 78,505.00
Low: 78,505.00
Volume: 5

NDAZ26 CME

174.40 — —

Open: 174.40
High: 174.40
Low: 174.40
Volume: 5

NDAZ27 CME

180.00 -0.50% -0.90

Open: 180.00
High: 180.00
Low: 180.00
Volume: 5

QRTY1! CME

2,948.00 +0.96% +28.00

Open: 2,914.00
High: 2,949.00
Low: 2,914.00
Volume: 5

RDAZ30 CME

32.25 +7.50% +2.25

Open: 32.25
High: 32.25
Low: 32.25
Volume: 5

RTY2! CME

2,981.20 -0.01% -0.40

Open: 2,981.00
High: 2,981.20
Low: 2,981.00
Volume: 5

SAMD0U26 CME

458.38 -0.35% -1.61

Open: 458.95
High: 458.95
Low: 457.47
Volume: 5

SAMGNU26 CME

433.28 -0.06% -0.26

Open: 433.28
High: 433.28
Low: 433.28
Volume: 5

SAVGOZ26 CME

372.17 -12.76% -54.44

Open: 372.17
High: 372.17
Low: 372.17
Volume: 5

SEKZ26 CME

0.104475 -0.05% -0.000050

Open: 0.1043
High: 0.104525
Low: 0.1043
Volume: 5

SHD00U26 CME

325.07 -0.63% -2.05

Open: 326.72
High: 326.72
Low: 325.07
Volume: 5

SXIU26 CME

5,937.00 +1.13% +66.50

Open: 5,933.00
High: 5,937.00
Low: 5,933.00
Volume: 5

TBF3Z26 CME

96.09 -0.03% -0.025

Open: 96.09
High: 96.09
Low: 96.09
Volume: 5

AUPU27 COMEX

0.90 -15.09% -0.16

Open: 0.90
High: 0.90
Low: 0.90
Volume: 5

BCHQ26 COMEX

448.00 -0.44% -2.00

Open: 448.00
High: 448.00
Low: 448.00
Volume: 5

BCHV26 COMEX

454.00 -0.22% -1.00

Open: 456.00
High: 456.00
Low: 454.00
Volume: 5

MGCV27 COMEX

4,619.90 +0.07% +3.30

Open: 4,615.40
High: 4,635.80
Low: 4,615.40
Volume: 5

SICN27 COMEX

71.00 -1.05% -0.75

Open: 71.80
High: 71.80
Low: 71.00
Volume: 5

COPPER-V MCX

1,428.00 -0.60% -8.60

Open: 1,418.00
High: 1,428.00
Low: 1,418.00
Volume: 5

COPPER27MARFUT MCX

1,428.00 -0.60% -8.60

Open: 1,418.00
High: 1,428.00
Low: 1,418.00
Volume: 5

LEADMINI26AUGFUT MCX

203.50 +5.03% +9.75

Open: 201.50
High: 203.50
Low: 201.50
Volume: 5

NICKEL26AUGFUT MCX

1,615.00 +1.23% +19.60

Open: 1,599.00
High: 1,615.00
Low: 1,599.00
Volume: 5

B0F27 NYMEX

0.75 +0.33% +0.0025

Open: 0.75
High: 0.75
Low: 0.75
Volume: 5

B0G27 NYMEX

0.7475 -2.29% -0.0175

Open: 0.7475
High: 0.7475
Low: 0.7475
Volume: 5

B0Z26 NYMEX

0.745 -2.30% -0.0175

Open: 0.745
High: 0.745
Low: 0.745
Volume: 5

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
IQSU26	CBOT	605.35	+0.15% +0.90	605.15	605.35	605.15	5	Chart
KWDU26	CBOT	-7.25	-70.59% -3.00	-2.75	-2.75	-7.25	5	Chart
MZCN27	CBOT	570.00	+17.04% +83.00	570.00	570.00	570.00	5	Chart
XKU26	CBOT	1,306.38	+2.48% +31.63	1,310.00	1,310.00	1,306.38	5	Chart
XWH27	CBOT	790.50	-0.09% -0.75	791.13	791.25	788.63	5	Chart
XWK28	CBOT	766.25	+5.84% +42.25	766.25	766.25	766.25	5	Chart
YIDM25	CBOT	97.26	-0.26% -0.25	97.26	97.26	97.26	5	Chart
ZCN29	CBOT	528.00	+0.38% +2.00	529.00	529.00	528.00	5	Chart
ZMZ27	CBOT	345.70	+0.03% +0.10	344.80	346.70	344.80	5	Chart
6HZ26	CME	0.14994	+0.06% +0.000090	0.14994	0.14994	0.14994	5	Chart
6MQ26	CME	0.05891	+0.43% +0.00025	0.05894	0.05894	0.05878	5	Chart
6MV26	CME	0.05871	-0.07% -0.000040	0.05871	0.05872	0.05871	5	Chart
BTNU26	CME	440.00	— —	440.00	440.00	440.00	5	Chart
CBK27	CME	175.00	-0.11% -0.20	175.00	175.00	175.00	5	Chart
DCX27	CME	18.00	— —	18.00	18.00	18.00	5	Chart
GDKJ27	CME	18.81	— —	18.80	18.81	18.80	5	Chart
GDKV27	CME	18.50	-1.07% -0.20	18.50	18.50	18.50	5	Chart
GFU27	CME	296.00	+0.34% +1.00	298.00	298.00	295.73	5	Chart
MBTZ26	CME	78,505.00	-0.22% -170.00	78,505.00	78,505.00	78,505.00	5	Chart
NDAZ26	CME	174.40	— —	174.40	174.40	174.40	5	Chart
NDAZ27	CME	180.00	-0.50% -0.90	180.00	180.00	180.00	5	Chart
QRTY1!	CME	2,948.00	+0.96% +28.00	2,914.00	2,949.00	2,914.00	5	Chart
RDAZ30	CME	32.25	+7.50% +2.25	32.25	32.25	32.25	5	Chart
RTY2!	CME	2,981.20	-0.01% -0.40	2,981.00	2,981.20	2,981.00	5	Chart
SAMD0U26	CME	458.38	-0.35% -1.61	458.95	458.95	457.47	5	Chart
SAMGNU26	CME	433.28	-0.06% -0.26	433.28	433.28	433.28	5	Chart
SAVGOZ26	CME	372.17	-12.76% -54.44	372.17	372.17	372.17	5	Chart
SEKZ26	CME	0.104475	-0.05% -0.000050	0.1043	0.104525	0.1043	5	Chart
SHD00U26	CME	325.07	-0.63% -2.05	326.72	326.72	325.07	5	Chart
SXIU26	CME	5,937.00	+1.13% +66.50	5,933.00	5,937.00	5,933.00	5	Chart
TBF3Z26	CME	96.09	-0.03% -0.025	96.09	96.09	96.09	5	Chart
AUPU27	COMEX	0.90	-15.09% -0.16	0.90	0.90	0.90	5	Chart
BCHQ26	COMEX	448.00	-0.44% -2.00	448.00	448.00	448.00	5	Chart
BCHV26	COMEX	454.00	-0.22% -1.00	456.00	456.00	454.00	5	Chart
MGCV27	COMEX	4,619.90	+0.07% +3.30	4,615.40	4,635.80	4,615.40	5	Chart
SICN27	COMEX	71.00	-1.05% -0.75	71.80	71.80	71.00	5	Chart
COPPER-V	MCX	1,428.00	-0.60% -8.60	1,418.00	1,428.00	1,418.00	5	Chart
COPPER27MARFUT	MCX	1,428.00	-0.60% -8.60	1,418.00	1,428.00	1,418.00	5	Chart
LEADMINI26AUGFUT	MCX	203.50	+5.03% +9.75	201.50	203.50	201.50	5	Chart
NICKEL26AUGFUT	MCX	1,615.00	+1.23% +19.60	1,599.00	1,615.00	1,599.00	5	Chart
B0F27	NYMEX	0.75	+0.33% +0.0025	0.75	0.75	0.75	5	Chart
B0G27	NYMEX	0.7475	-2.29% -0.0175	0.7475	0.7475	0.7475	5	Chart
B0Z26	NYMEX	0.745	-2.30% -0.0175	0.745	0.745	0.745	5	Chart