69.18 +0.80% +0.55
- Open
- 68.48
- High
- 69.18
- Low
- 68.48
- Volume
- 4
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
4,101–4,149 of 4,604 contracts
Live · refreshes every 15 seconds
68.27 +0.22% +0.15
- Open
- 69.31
- High
- 69.31
- Low
- 68.27
- Volume
- 4
7,745.00 -1.36% -107.00
- Open
- 7,808.00
- High
- 7,850.00
- Low
- 7,745.00
- Volume
- 4
198.00 -0.30% -0.60
- Open
- 197.35
- High
- 198.10
- Low
- 197.35
- Volume
- 4
198.00 -0.30% -0.60
- Open
- 197.35
- High
- 198.10
- Low
- 197.35
- Volume
- 4
347.80 +0.93% +3.20
- Open
- 346.10
- High
- 347.80
- Low
- 346.10
- Volume
- 4
347.80 +0.93% +3.20
- Open
- 346.10
- High
- 347.80
- Low
- 346.10
- Volume
- 4
248,000.00 -1.10% -2,755.00
- Open
- 244,767.00
- High
- 248,000.00
- Low
- 244,767.00
- Volume
- 4
248,000.00 -1.10% -2,755.00
- Open
- 244,767.00
- High
- 248,000.00
- Low
- 244,767.00
- Volume
- 4
69.66 +1.00% +0.69
- Open
- 69.93
- High
- 69.93
- Low
- 69.66
- Volume
- 4
64.44 +0.28% +0.18
- Open
- 64.39
- High
- 64.44
- Low
- 64.27
- Volume
- 4
1.97 +3.01% +0.0575
- Open
- 1.97
- High
- 1.97
- Low
- 1.97
- Volume
- 4
2.94 +0.44% +0.013
- Open
- 2.94
- High
- 2.94
- Low
- 2.94
- Volume
- 4
2.80 -2.07% -0.059
- Open
- 2.80
- High
- 2.80
- Low
- 2.80
- Volume
- 4
2.95 -1.50% -0.045
- Open
- 2.94
- High
- 2.95
- Low
- 2.94
- Volume
- 4
3.22 -0.80% -0.026
- Open
- 3.22
- High
- 3.22
- Low
- 3.22
- Volume
- 4
4.79 -0.19% -0.0090
- Open
- 4.78
- High
- 4.79
- Low
- 4.78
- Volume
- 4
1,377.00 +0.07% +1.00
- Open
- 1,374.50
- High
- 1,377.00
- Low
- 1,374.50
- Volume
- 4
1,772.70 -0.44% -7.90
- Open
- 1,743.40
- High
- 1,786.70
- Low
- 1,743.40
- Volume
- 4
75.58 +0.97% +0.725
- Open
- 74.88
- High
- 75.70
- Low
- 74.88
- Volume
- 4
5.27 +0.30% +0.016
- Open
- 5.25
- High
- 5.27
- Low
- 5.25
- Volume
- 3
760.00 +7.99% +56.25
- Open
- 768.00
- High
- 771.50
- Low
- 760.00
- Volume
- 3
-19.50 +11.36% +2.50
- Open
- -19.50
- High
- -19.50
- Low
- -19.50
- Volume
- 3
-8.50 -9.68% -0.75
- Open
- -8.50
- High
- -8.50
- Low
- -8.50
- Volume
- 3
-16.00 -23.08% -3.00
- Open
- -16.00
- High
- -16.00
- Low
- -16.00
- Volume
- 3
421.00 +0.96% +4.00
- Open
- 421.00
- High
- 421.00
- Low
- 421.00
- Volume
- 3
403.00 -0.98% -4.00
- Open
- 403.00
- High
- 403.00
- Low
- 403.00
- Volume
- 3
109.20 -0.03% -0.03125
- Open
- 109.20
- High
- 109.20
- Low
- 109.20
- Volume
- 3
109.78 -0.03% -0.03125
- Open
- 109.78
- High
- 109.78
- Low
- 109.78
- Volume
- 3
53,610.00 +0.02% +10.00
- Open
- 53,444.00
- High
- 53,610.00
- Low
- 53,444.00
- Volume
- 3
543.00 +0.56% +3.00
- Open
- 543.00
- High
- 543.00
- Low
- 543.00
- Volume
- 3
801.25 +3.39% +26.25
- Open
- 792.00
- High
- 801.25
- Low
- 792.00
- Volume
- 3
15.21 -0.88% -0.135
- Open
- 15.36
- High
- 15.43
- Low
- 15.21
- Volume
- 3
785.75 -0.85% -6.75
- Open
- 785.25
- High
- 785.75
- Low
- 785.25
- Volume
- 3
0.71415 +0.26% +0.00185
- Open
- 0.7112
- High
- 0.71415
- Low
- 0.7112
- Volume
- 3
0.73 -1.01% -0.00745
- Open
- 0.73
- High
- 0.73
- Low
- 0.73
- Volume
- 3
1.18 +0.00% +0.000050
- Open
- 1.18
- High
- 1.18
- Low
- 1.18
- Volume
- 3
0.05843 -0.05% -0.000030
- Open
- 0.05844
- High
- 0.05844
- Low
- 0.05843
- Volume
- 3
7.45 +2.83% +0.205
- Open
- 7.45
- High
- 7.45
- Low
- 7.45
- Volume
- 3
199.78 -0.11% -0.225
- Open
- 199.78
- High
- 199.78
- Low
- 199.78
- Volume
- 3
17.75 — —
- Open
- 17.76
- High
- 17.76
- Low
- 17.75
- Volume
- 3
17.76 -0.73% -0.13
- Open
- 17.81
- High
- 17.81
- Low
- 17.76
- Volume
- 3
17.83 -0.67% -0.12
- Open
- 17.82
- High
- 17.83
- Low
- 17.82
- Volume
- 3
97.02 -0.06% -0.0575
- Open
- 97.00
- High
- 97.02
- Low
- 97.00
- Volume
- 3
169.35 -1.28% -2.20
- Open
- 171.45
- High
- 171.45
- Low
- 169.35
- Volume
- 3
0.006296 -0.17% -0.000011
- Open
- 0.006305
- High
- 0.006305
- Low
- 0.006296
- Volume
- 3
1.37 -1.29% -0.018
- Open
- 1.40
- High
- 1.40
- Low
- 1.37
- Volume
- 3
262.67 +3.02% +7.70
- Open
- 263.06
- High
- 263.06
- Low
- 262.67
- Volume
- 3
786.70 -3.85% -31.51
- Open
- 787.60
- High
- 787.60
- Low
- 786.70
- Volume
- 3
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | 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 |
| PLX26 | NYMEX | 1,772.70 | -0.44% -7.90 | 1,743.40 | 1,786.70 | 1,743.40 | 4 | Chart |
| QMK27 | NYMEX | 75.58 | +0.97% +0.725 | 74.88 | 75.70 | 74.88 | 4 | Chart |
| 30YU26 | CBOT | 5.27 | +0.30% +0.016 | 5.25 | 5.27 | 5.25 | 3 | Chart |
| HRSU26 | CBOT | 760.00 | +7.99% +56.25 | 768.00 | 771.50 | 760.00 | 3 | Chart |
| KWDH27 | CBOT | -19.50 | +11.36% +2.50 | -19.50 | -19.50 | -19.50 | 3 | Chart |
| KWDK27 | CBOT | -8.50 | -9.68% -0.75 | -8.50 | -8.50 | -8.50 | 3 | Chart |
| KWDZ26 | CBOT | -16.00 | -23.08% -3.00 | -16.00 | -16.00 | -16.00 | 3 | Chart |
| MFVU26 | CBOT | 421.00 | +0.96% +4.00 | 421.00 | 421.00 | 421.00 | 3 | Chart |
| MFVV26 | CBOT | 403.00 | -0.98% -4.00 | 403.00 | 403.00 | 403.00 | 3 | Chart |
| MTNZ26 | CBOT | 109.20 | -0.03% -0.03125 | 109.20 | 109.20 | 109.20 | 3 | Chart |
| MWNZ26 | CBOT | 109.78 | -0.03% -0.03125 | 109.78 | 109.78 | 109.78 | 3 | Chart |
| NDOWZ26 | CBOT | 53,610.00 | +0.02% +10.00 | 53,444.00 | 53,610.00 | 53,444.00 | 3 | Chart |
| XCH28 | CBOT | 543.00 | +0.56% +3.00 | 543.00 | 543.00 | 543.00 | 3 | Chart |
| XWZ27 | CBOT | 801.25 | +3.39% +26.25 | 792.00 | 801.25 | 792.00 | 3 | Chart |
| ZRU26 | CBOT | 15.21 | -0.88% -0.135 | 15.36 | 15.43 | 15.21 | 3 | Chart |
| ZWK28 | CBOT | 785.75 | -0.85% -6.75 | 785.25 | 785.75 | 785.25 | 3 | Chart |
| 6AH27 | CME | 0.71415 | +0.26% +0.00185 | 0.7112 | 0.71415 | 0.7112 | 3 | Chart |
| 6CU27 | CME | 0.73 | -1.01% -0.00745 | 0.73 | 0.73 | 0.73 | 3 | Chart |
| 6EU27 | CME | 1.18 | +0.00% +0.000050 | 1.18 | 1.18 | 1.18 | 3 | Chart |
| 6MZ26 | CME | 0.05843 | -0.05% -0.000030 | 0.05844 | 0.05844 | 0.05843 | 3 | Chart |
| AVAQ26 | CME | 7.45 | +2.83% +0.205 | 7.45 | 7.45 | 7.45 | 3 | Chart |
| CBZ27 | CME | 199.78 | -0.11% -0.225 | 199.78 | 199.78 | 199.78 | 3 | Chart |
| DCN27 | CME | 17.75 | — — | 17.76 | 17.76 | 17.75 | 3 | Chart |
| DCQ27 | CME | 17.76 | -0.73% -0.13 | 17.81 | 17.81 | 17.76 | 3 | Chart |
| DCU27 | CME | 17.83 | -0.67% -0.12 | 17.82 | 17.83 | 17.82 | 3 | Chart |
| ESRU27 | CME | 97.02 | -0.06% -0.0575 | 97.00 | 97.02 | 97.00 | 3 | Chart |
| GNFG27 | CME | 169.35 | -1.28% -2.20 | 171.45 | 171.45 | 169.35 | 3 | Chart |
| J7U26 | CME | 0.006296 | -0.17% -0.000011 | 0.006305 | 0.006305 | 0.006296 | 3 | Chart |
| MXP2! | CME | 1.37 | -1.29% -0.018 | 1.40 | 1.40 | 1.37 | 3 | Chart |
| SABBVU26 | CME | 262.67 | +3.02% +7.70 | 263.06 | 263.06 | 262.67 | 3 | Chart |
| SCAT0U26 | CME | 786.70 | -3.85% -31.51 | 787.60 | 787.60 | 786.70 | 3 | Chart |
SIM27 +0.80% 69.18 4 SIQ26 +0.22% 68.27 4 CRUDEOIL-V -1.36% 7,745.00 4 LEADMINI-II -0.30% 198.00 4 LEADMINI26OCTFUT -0.30% 198.00 4 NATURALGAS-V +0.93% 347.80 4 NATURALGAS27JANFUT +0.93% 347.80 4 SILVER-IV -1.10% 248,000.00 4 SILVER27MAYFUT -1.10% 248,000.00 4 CLK28 +1.00% 69.66 4 CLZ30 +0.28% 64.44 4 CUQ26 +3.01% 1.97 4 HHM27 +0.44% 2.94 4 HPK27 -2.07% 2.80 4 HPM27 -1.50% 2.95 4 HPQ27 -0.80% 3.22 4 NGF29 -0.19% 4.79 4 PAH27 +0.07% 1,377.00 4 PLX26 -0.44% 1,772.70 4 QMK27 +0.97% 75.58 4 30YU26 +0.30% 5.27 3 HRSU26 +7.99% 760.00 3 KWDH27 +11.36% -19.50 3 KWDK27 -9.68% -8.50 3 KWDZ26 -23.08% -16.00 3 MFVU26 +0.96% 421.00 3 MFVV26 -0.98% 403.00 3 MTNZ26 -0.03% 109.20 3 MWNZ26 -0.03% 109.78 3 NDOWZ26 +0.02% 53,610.00 3 XCH28 +0.56% 543.00 3 XWZ27 +3.39% 801.25 3 ZRU26 -0.88% 15.21 3 ZWK28 -0.85% 785.75 3 6AH27 +0.26% 0.71415 3 6CU27 -1.01% 0.73 3 6EU27 +0.00% 1.18 3 6MZ26 -0.05% 0.05843 3 AVAQ26 +2.83% 7.45 3 CBZ27 -0.11% 199.78 3 DCN27 — 17.75 3 DCQ27 -0.73% 17.76 3 DCU27 -0.67% 17.83 3 ESRU27 -0.06% 97.02 3 GNFG27 -1.28% 169.35 3 J7U26 -0.17% 0.006296 3 MXP2! -1.29% 1.37 3 SABBVU26 +3.02% 262.67 3 SCAT0U26 -3.85% 786.70 3