Global Derivatives

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

Updated Sep 03, 2026

4,001–4,044 of 4,596 contracts

Live · refreshes every 15 seconds

MNGZ26 NYMEX

3.60 +0.56% +0.020

Open: 3.59
High: 3.60
Low: 3.59
Volume: 5

NGV30 NYMEX

3.51 +0.26% +0.0090

Open: 3.51
High: 3.51
Low: 3.51
Volume: 5

NGV31 NYMEX

3.47 — —

Open: 3.47
High: 3.47
Low: 3.47
Volume: 5

PAV26 NYMEX

1,351.50 -0.33% -4.50

Open: 1,347.50
High: 1,351.50
Low: 1,347.50
Volume: 5

QGH27 NYMEX

2.89 -0.69% -0.020

Open: 2.91
High: 2.91
Low: 2.89
Volume: 5

QMH27 NYMEX

74.10 -0.60% -0.45

Open: 74.60
High: 74.60
Low: 74.08
Volume: 5

ETCUSDC BYBIT

7.23 -0.63% -0.046

Open: 7.27
High: 7.29
Low: 7.23
Volume: 4.9

50UQ26 CBOT

97.32 +0.10% +0.101563

Open: 97.30
High: 97.32
Low: 97.30
Volume: 4

CWDH27 CBOT

4.00 +128.57% +2.25

Open: 3.00
High: 4.00
Low: 3.00
Volume: 4

KEN28 CBOT

789.00 +0.51% +4.00

Open: 788.25
High: 789.00
Low: 788.25
Volume: 4

KEU27 CBOT

839.25 -0.50% -4.25

Open: 840.25
High: 842.25
Low: 839.25
Volume: 4

MZWN27 CBOT

783.00 +7.78% +56.50

Open: 783.00
High: 783.00
Low: 783.00
Volume: 4

XWN28 CBOT

770.00 +0.65% +5.00

Open: 770.00
High: 770.00
Low: 770.00
Volume: 4

YMH27 CBOT

53,921.00 +0.12% +62.00

Open: 53,774.00
High: 53,921.00
Low: 53,774.00
Volume: 4

ZC1! CBOT

518.00 -0.10% -0.50

Open: 518.00
High: 518.00
Low: 518.00
Volume: 4

ZMN28 CBOT

346.80 +2.00% +6.80

Open: 346.80
High: 346.80
Low: 346.80
Volume: 4

ZMZ27 CBOT

346.30 +0.20% +0.70

Open: 344.80
High: 346.70
Low: 344.80
Volume: 4

ZMZ28 CBOT

342.20 +2.92% +9.70

Open: 342.10
High: 342.20
Low: 342.10
Volume: 4

ZQK27 CBOT

95.80 — —

Open: 95.80
High: 95.80
Low: 95.80
Volume: 4

6EZ27 CME

1.18 -0.20% -0.00235

Open: 1.18
High: 1.18
Low: 1.18
Volume: 4

ADAU26 CME

0.2025 +1.50% +0.0030

Open: 0.19975
High: 0.2025
Low: 0.19975
Volume: 4

BTCZ26 CME

78,940.00 +0.56% +440.00

Open: 78,925.00
High: 78,940.00
Low: 78,925.00
Volume: 4

BTNV26 CME

421.50 -0.82% -3.50

Open: 421.50
High: 421.50
Low: 421.50
Volume: 4

CSCV27 CME

1.73 -1.14% -0.020

Open: 1.73
High: 1.73
Low: 1.73
Volume: 4

DYZ26 CME

71.00 -1.39% -1.00

Open: 71.75
High: 71.75
Low: 71.00
Volume: 4

E7Z26 CME

1.16 +0.02% +0.00020

Open: 1.16
High: 1.16
Low: 1.16
Volume: 4

ETHV26 CME

2,398.50 -0.68% -16.50

Open: 2,400.50
High: 2,403.50
Low: 2,395.50
Volume: 4

LEJ28 CME

206.53 -0.48% -1.00

Open: 209.00
High: 209.00
Low: 206.28
Volume: 4

MCD2! CME

0.7262 +0.10% +0.00070

Open: 0.7255
High: 0.7262
Low: 0.7255
Volume: 4

MESM27 CME

7,877.75 -1.21% -96.75

Open: 7,877.75
High: 7,877.75
Low: 7,877.75
Volume: 4

MNQH27 CME

29,800.00 +0.01% +3.00

Open: 29,833.00
High: 29,833.00
Low: 29,800.00
Volume: 4

QSPX1! CME

7,671.00 +0.75% +57.00

Open: 7,650.00
High: 7,671.00
Low: 7,650.00
Volume: 4

SAMATU26 CME

442.65 -3.61% -16.57

Open: 448.88
High: 448.88
Low: 441.01
Volume: 4

SCOSTU26 CME

924.99 -2.18% -20.61

Open: 931.70
High: 931.70
Low: 924.99
Volume: 4

SPANWU26 CME

330.02 -10.17% -37.36

Open: 355.28
High: 355.28
Low: 330.02
Volume: 4

SPG00U26 CME

143.80 -0.18% -0.26

Open: 143.81
High: 143.81
Low: 143.80
Volume: 4

SPLTRZ26 CME

181.67 +3.09% +5.44

Open: 174.60
High: 181.67
Low: 174.60
Volume: 4

SQCOMU26 CME

168.88 +1.88% +3.12

Open: 168.28
High: 168.88
Low: 164.99
Volume: 4

SR3X26 CME

95.97 -0.01% -0.0050

Open: 95.97
High: 95.97
Low: 95.97
Volume: 4

SXRU26 CME

9,189.00 +1.13% +103.00

Open: 9,174.00
High: 9,189.00
Low: 9,174.00
Volume: 4

XAMD0Z26 CME

480.75 +0.90% +4.31

Open: 479.59
High: 480.75
Low: 479.59
Volume: 4

XNEM0Z26 CME

127.56 -4.52% -6.04

Open: 127.56
High: 127.56
Low: 127.56
Volume: 4

GCX27 COMEX

4,577.00 -6.57% -322.00

Open: 4,577.00
High: 4,577.00
Low: 4,577.00
Volume: 4

LTHV26 COMEX

18.58 -1.80% -0.34

Open: 18.58
High: 18.58
Low: 18.58
Volume: 4

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
MNGZ26	NYMEX	3.60	+0.56% +0.020	3.59	3.60	3.59	5	Chart
NGV30	NYMEX	3.51	+0.26% +0.0090	3.51	3.51	3.51	5	Chart
NGV31	NYMEX	3.47	— —	3.47	3.47	3.47	5	Chart
PAV26	NYMEX	1,351.50	-0.33% -4.50	1,347.50	1,351.50	1,347.50	5	Chart
QGH27	NYMEX	2.89	-0.69% -0.020	2.91	2.91	2.89	5	Chart
QMH27	NYMEX	74.10	-0.60% -0.45	74.60	74.60	74.08	5	Chart
ETCUSDC	BYBIT	7.23	-0.63% -0.046	7.27	7.29	7.23	4.9	Chart
50UQ26	CBOT	97.32	+0.10% +0.101563	97.30	97.32	97.30	4	Chart
CWDH27	CBOT	4.00	+128.57% +2.25	3.00	4.00	3.00	4	Chart
KEN28	CBOT	789.00	+0.51% +4.00	788.25	789.00	788.25	4	Chart
KEU27	CBOT	839.25	-0.50% -4.25	840.25	842.25	839.25	4	Chart
MZWN27	CBOT	783.00	+7.78% +56.50	783.00	783.00	783.00	4	Chart
XWN28	CBOT	770.00	+0.65% +5.00	770.00	770.00	770.00	4	Chart
YMH27	CBOT	53,921.00	+0.12% +62.00	53,774.00	53,921.00	53,774.00	4	Chart
ZC1!	CBOT	518.00	-0.10% -0.50	518.00	518.00	518.00	4	Chart
ZMN28	CBOT	346.80	+2.00% +6.80	346.80	346.80	346.80	4	Chart
ZMZ27	CBOT	346.30	+0.20% +0.70	344.80	346.70	344.80	4	Chart
ZMZ28	CBOT	342.20	+2.92% +9.70	342.10	342.20	342.10	4	Chart
ZQK27	CBOT	95.80	— —	95.80	95.80	95.80	4	Chart
6EZ27	CME	1.18	-0.20% -0.00235	1.18	1.18	1.18	4	Chart
ADAU26	CME	0.2025	+1.50% +0.0030	0.19975	0.2025	0.19975	4	Chart
BTCZ26	CME	78,940.00	+0.56% +440.00	78,925.00	78,940.00	78,925.00	4	Chart
BTNV26	CME	421.50	-0.82% -3.50	421.50	421.50	421.50	4	Chart
CSCV27	CME	1.73	-1.14% -0.020	1.73	1.73	1.73	4	Chart
DYZ26	CME	71.00	-1.39% -1.00	71.75	71.75	71.00	4	Chart
E7Z26	CME	1.16	+0.02% +0.00020	1.16	1.16	1.16	4	Chart
ETHV26	CME	2,398.50	-0.68% -16.50	2,400.50	2,403.50	2,395.50	4	Chart
LEJ28	CME	206.53	-0.48% -1.00	209.00	209.00	206.28	4	Chart
MCD2!	CME	0.7262	+0.10% +0.00070	0.7255	0.7262	0.7255	4	Chart
MESM27	CME	7,877.75	-1.21% -96.75	7,877.75	7,877.75	7,877.75	4	Chart
MNQH27	CME	29,800.00	+0.01% +3.00	29,833.00	29,833.00	29,800.00	4	Chart
QSPX1!	CME	7,671.00	+0.75% +57.00	7,650.00	7,671.00	7,650.00	4	Chart
SAMATU26	CME	442.65	-3.61% -16.57	448.88	448.88	441.01	4	Chart
SCOSTU26	CME	924.99	-2.18% -20.61	931.70	931.70	924.99	4	Chart
SPANWU26	CME	330.02	-10.17% -37.36	355.28	355.28	330.02	4	Chart
SPG00U26	CME	143.80	-0.18% -0.26	143.81	143.81	143.80	4	Chart
SPLTRZ26	CME	181.67	+3.09% +5.44	174.60	181.67	174.60	4	Chart
SQCOMU26	CME	168.88	+1.88% +3.12	168.28	168.88	164.99	4	Chart
SR3X26	CME	95.97	-0.01% -0.0050	95.97	95.97	95.97	4	Chart
SXRU26	CME	9,189.00	+1.13% +103.00	9,174.00	9,189.00	9,174.00	4	Chart
XAMD0Z26	CME	480.75	+0.90% +4.31	479.59	480.75	479.59	4	Chart
XNEM0Z26	CME	127.56	-4.52% -6.04	127.56	127.56	127.56	4	Chart
GCX27	COMEX	4,577.00	-6.57% -322.00	4,577.00	4,577.00	4,577.00	4	Chart
LTHV26	COMEX	18.58	-1.80% -0.34	18.58	18.58	18.58	4	Chart