Global Derivatives

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

Updated Sep 02, 2026

4,151–4,196 of 4,605 contracts

Live · refreshes every 15 seconds

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

PLX26 NYMEX

1,772.70 -0.44% -7.90

Open: 1,743.40
High: 1,786.70
Low: 1,743.40
Volume: 4

QMK27 NYMEX

75.58 +0.97% +0.725

Open: 74.88
High: 75.70
Low: 74.88
Volume: 4

30YU26 CBOT

5.27 +0.30% +0.016

Open: 5.25
High: 5.27
Low: 5.25
Volume: 3

HRSU26 CBOT

760.00 +7.99% +56.25

Open: 768.00
High: 771.50
Low: 760.00
Volume: 3

KWDH27 CBOT

-19.50 +11.36% +2.50

Open: -19.50
High: -19.50
Low: -19.50
Volume: 3

KWDK27 CBOT

-8.50 -9.68% -0.75

Open: -8.50
High: -8.50
Low: -8.50
Volume: 3

KWDZ26 CBOT

-16.00 -23.08% -3.00

Open: -16.00
High: -16.00
Low: -16.00
Volume: 3

MFVU26 CBOT

421.00 +0.96% +4.00

Open: 421.00
High: 421.00
Low: 421.00
Volume: 3

MFVV26 CBOT

403.00 -0.98% -4.00

Open: 403.00
High: 403.00
Low: 403.00
Volume: 3

XCH28 CBOT

543.00 +0.56% +3.00

Open: 543.00
High: 543.00
Low: 543.00
Volume: 3

XWZ27 CBOT

801.25 +3.39% +26.25

Open: 792.00
High: 801.25
Low: 792.00
Volume: 3

ZRU26 CBOT

15.21 -0.88% -0.135

Open: 15.36
High: 15.43
Low: 15.21
Volume: 3

ZWK28 CBOT

785.75 -0.85% -6.75

Open: 785.25
High: 785.75
Low: 785.25
Volume: 3

6AH27 CME

0.71415 +0.26% +0.00185

Open: 0.7112
High: 0.71415
Low: 0.7112
Volume: 3

6CU27 CME

0.73 -1.01% -0.00745

Open: 0.73
High: 0.73
Low: 0.73
Volume: 3

6EU27 CME

1.18 +0.00% +0.000050

Open: 1.18
High: 1.18
Low: 1.18
Volume: 3

AVAQ26 CME

7.45 +2.83% +0.205

Open: 7.45
High: 7.45
Low: 7.45
Volume: 3

BTC2! CME

78,385.00 +0.35% +275.00

Open: 77,490.00
High: 78,385.00
Low: 77,490.00
Volume: 3

CBZ27 CME

199.78 -0.11% -0.225

Open: 199.78
High: 199.78
Low: 199.78
Volume: 3

DCN27 CME

17.75 — —

Open: 17.76
High: 17.76
Low: 17.75
Volume: 3

DCQ27 CME

17.76 -0.73% -0.13

Open: 17.81
High: 17.81
Low: 17.76
Volume: 3

DCU27 CME

17.83 -0.67% -0.12

Open: 17.82
High: 17.83
Low: 17.82
Volume: 3

ESRU27 CME

97.02 -0.06% -0.0575

Open: 97.00
High: 97.02
Low: 97.00
Volume: 3

GNFG27 CME

169.35 -1.28% -2.20

Open: 171.45
High: 171.45
Low: 169.35
Volume: 3

MXP2! CME

1.37 -1.29% -0.018

Open: 1.40
High: 1.40
Low: 1.37
Volume: 3

SABBVU26 CME

262.67 +3.02% +7.70

Open: 263.06
High: 263.06
Low: 262.67
Volume: 3

SCAT0U26 CME

786.70 -3.85% -31.51

Open: 787.60
High: 787.60
Low: 786.70
Volume: 3

SCMCSU26 CME

26.86 +0.75% +0.20

Open: 27.03
High: 27.24
Low: 26.86
Volume: 3

SLLY0U26 CME

1,233.72 -0.76% -9.41

Open: 1,258.82
High: 1,258.82
Low: 1,233.72
Volume: 3

SMCU26 CME

1,770.70 -1.19% -21.30

Open: 1,771.30
High: 1,771.30
Low: 1,770.70
Volume: 3

SNVDAZ26 CME

228.13 +2.58% +5.74

Open: 224.22
High: 228.13
Low: 224.22
Volume: 3

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	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
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
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
AVAQ26	CME	7.45	+2.83% +0.205	7.45	7.45	7.45	3	Chart
BTC2!	CME	78,385.00	+0.35% +275.00	77,490.00	78,385.00	77,490.00	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
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
SCMCSU26	CME	26.86	+0.75% +0.20	27.03	27.24	26.86	3	Chart
SLLY0U26	CME	1,233.72	-0.76% -9.41	1,258.82	1,258.82	1,233.72	3	Chart
SMCU26	CME	1,770.70	-1.19% -21.30	1,771.30	1,771.30	1,770.70	3	Chart
SNVDAZ26	CME	228.13	+2.58% +5.74	224.22	228.13	224.22	3	Chart