Global Derivatives

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

Updated Sep 03, 2026

4,051–4,096 of 4,604 contracts

Live · refreshes every 15 seconds

ZNU26 CBOT

107.77 +0.01% +0.015625

Open: 107.77
High: 107.77
Low: 107.77
Volume: 4

ZQM27 CBOT

95.77 -0.01% -0.0050

Open: 95.77
High: 95.77
Low: 95.77
Volume: 4

6EZ27 CME

1.18 -0.20% -0.00235

Open: 1.18
High: 1.18
Low: 1.18
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

J7U26 CME

0.006303 -0.06% -0.0000040

Open: 0.006305
High: 0.006305
Low: 0.006296
Volume: 4

LEJ28 CME

206.53 -0.48% -1.00

Open: 209.00
High: 209.00
Low: 206.28
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

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

XSPCXU26 CME

140.51 -0.24% -0.34

Open: 140.51
High: 140.51
Low: 140.51
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

HG2! COMEX

6.71 +0.01% +0.0010

Open: 6.70
High: 6.71
Low: 6.70
Volume: 4

LTHV26 COMEX

18.58 -1.80% -0.34

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

MGCM28 COMEX

4,748.60 -1.07% -51.40

Open: 4,740.00
High: 4,749.60
Low: 4,740.00
Volume: 4

MHG2! COMEX

6.70 -0.06% -0.0040

Open: 6.70
High: 6.71
Low: 6.70
Volume: 4

QCV26 COMEX

6.56 +0.77% +0.050

Open: 6.47
High: 6.56
Low: 6.47
Volume: 4

SIM27 COMEX

69.18 +0.80% +0.55

Open: 68.48
High: 69.18
Low: 68.48
Volume: 4

SIQ26 COMEX

68.27 +0.22% +0.15

Open: 69.31
High: 69.31
Low: 68.27
Volume: 4

CRUDEOIL-V MCX

7,745.00 -1.36% -107.00

Open: 7,808.00
High: 7,850.00
Low: 7,745.00
Volume: 4

LEADMINI-II MCX

198.00 -0.30% -0.60

Open: 197.35
High: 198.10
Low: 197.35
Volume: 4

LEADMINI26OCTFUT MCX

198.00 -0.30% -0.60

Open: 197.35
High: 198.10
Low: 197.35
Volume: 4

NATURALGAS-V MCX

347.80 +0.93% +3.20

Open: 346.10
High: 347.80
Low: 346.10
Volume: 4

NATURALGAS27JANFUT MCX

347.80 +0.93% +3.20

Open: 346.10
High: 347.80
Low: 346.10
Volume: 4

SILVER-IV MCX

248,000.00 -1.10% -2,755.00

Open: 244,767.00
High: 248,000.00
Low: 244,767.00
Volume: 4

SILVER27MAYFUT MCX

248,000.00 -1.10% -2,755.00

Open: 244,767.00
High: 248,000.00
Low: 244,767.00
Volume: 4

CLK28 NYMEX

69.66 +1.00% +0.69

Open: 69.93
High: 69.93
Low: 69.66
Volume: 4

CLZ30 NYMEX

64.44 +0.28% +0.18

Open: 64.39
High: 64.44
Low: 64.27
Volume: 4

CUQ26 NYMEX

1.97 +3.01% +0.0575

Open: 1.97
High: 1.97
Low: 1.97
Volume: 4

HHM27 NYMEX

2.94 +0.44% +0.013

Open: 2.94
High: 2.94
Low: 2.94
Volume: 4

HPK27 NYMEX

2.80 -2.07% -0.059

Open: 2.80
High: 2.80
Low: 2.80
Volume: 4

HPM27 NYMEX

2.95 -1.50% -0.045

Open: 2.94
High: 2.95
Low: 2.94
Volume: 4

HPQ27 NYMEX

3.22 -0.80% -0.026

Open: 3.22
High: 3.22
Low: 3.22
Volume: 4

NGF29 NYMEX

4.79 -0.19% -0.0090

Open: 4.78
High: 4.79
Low: 4.78
Volume: 4

PAH27 NYMEX

1,377.00 +0.07% +1.00

Open: 1,374.50
High: 1,377.00
Low: 1,374.50
Volume: 4

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
ZNU26	CBOT	107.77	+0.01% +0.015625	107.77	107.77	107.77	4	Chart
ZQM27	CBOT	95.77	-0.01% -0.0050	95.77	95.77	95.77	4	Chart
6EZ27	CME	1.18	-0.20% -0.00235	1.18	1.18	1.18	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
J7U26	CME	0.006303	-0.06% -0.0000040	0.006305	0.006305	0.006296	4	Chart
LEJ28	CME	206.53	-0.48% -1.00	209.00	209.00	206.28	4	Chart
MESM27	CME	7,877.75	-1.21% -96.75	7,877.75	7,877.75	7,877.75	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
XSPCXU26	CME	140.51	-0.24% -0.34	140.51	140.51	140.51	4	Chart
GCX27	COMEX	4,577.00	-6.57% -322.00	4,577.00	4,577.00	4,577.00	4	Chart
HG2!	COMEX	6.71	+0.01% +0.0010	6.70	6.71	6.70	4	Chart
LTHV26	COMEX	18.58	-1.80% -0.34	18.58	18.58	18.58	4	Chart
MGCM28	COMEX	4,748.60	-1.07% -51.40	4,740.00	4,749.60	4,740.00	4	Chart
MHG2!	COMEX	6.70	-0.06% -0.0040	6.70	6.71	6.70	4	Chart
QCV26	COMEX	6.56	+0.77% +0.050	6.47	6.56	6.47	4	Chart
SIM27	COMEX	69.18	+0.80% +0.55	68.48	69.18	68.48	4	Chart
SIQ26	COMEX	68.27	+0.22% +0.15	69.31	69.31	68.27	4	Chart
CRUDEOIL-V	MCX	7,745.00	-1.36% -107.00	7,808.00	7,850.00	7,745.00	4	Chart
LEADMINI-II	MCX	198.00	-0.30% -0.60	197.35	198.10	197.35	4	Chart
LEADMINI26OCTFUT	MCX	198.00	-0.30% -0.60	197.35	198.10	197.35	4	Chart
NATURALGAS-V	MCX	347.80	+0.93% +3.20	346.10	347.80	346.10	4	Chart
NATURALGAS27JANFUT	MCX	347.80	+0.93% +3.20	346.10	347.80	346.10	4	Chart
SILVER-IV	MCX	248,000.00	-1.10% -2,755.00	244,767.00	248,000.00	244,767.00	4	Chart
SILVER27MAYFUT	MCX	248,000.00	-1.10% -2,755.00	244,767.00	248,000.00	244,767.00	4	Chart
CLK28	NYMEX	69.66	+1.00% +0.69	69.93	69.93	69.66	4	Chart
CLZ30	NYMEX	64.44	+0.28% +0.18	64.39	64.44	64.27	4	Chart
CUQ26	NYMEX	1.97	+3.01% +0.0575	1.97	1.97	1.97	4	Chart
HHM27	NYMEX	2.94	+0.44% +0.013	2.94	2.94	2.94	4	Chart
HPK27	NYMEX	2.80	-2.07% -0.059	2.80	2.80	2.80	4	Chart
HPM27	NYMEX	2.95	-1.50% -0.045	2.94	2.95	2.94	4	Chart
HPQ27	NYMEX	3.22	-0.80% -0.026	3.22	3.22	3.22	4	Chart
NGF29	NYMEX	4.79	-0.19% -0.0090	4.78	4.79	4.78	4	Chart
PAH27	NYMEX	1,377.00	+0.07% +1.00	1,374.50	1,377.00	1,374.50	4	Chart