Global Derivatives

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

Updated Sep 02, 2026

4,201–4,239 of 4,605 contracts

Live · refreshes every 15 seconds

SR3U32 CME

95.55 +0.09% +0.085

Open: 95.54
High: 95.55
Low: 95.54
Volume: 3

XPFE0U26 CME

28.94 +1.12% +0.32

Open: 28.89
High: 28.94
Low: 28.89
Volume: 3

EHRG27 COMEX

768.00 +0.39% +3.00

Open: 768.00
High: 768.00
Low: 768.00
Volume: 3

FSFV26 COMEX

392.00 -0.25% -1.00

Open: 392.00
High: 392.00
Low: 392.00
Volume: 3

HGH28 COMEX

7.07 +0.84% +0.059

Open: 7.07
High: 7.07
Low: 7.07
Volume: 3

HGX27 COMEX

7.01 -1.30% -0.0925

Open: 7.01
High: 7.01
Low: 7.01
Volume: 3

LTHF27 COMEX

19.80 +7.49% +1.38

Open: 19.80
High: 19.80
Low: 19.80
Volume: 3

LTHK27 COMEX

20.30 +8.56% +1.60

Open: 20.30
High: 20.30
Low: 20.30
Volume: 3

LTHU26 COMEX

19.37 +2.92% +0.55

Open: 19.37
High: 19.37
Low: 19.37
Volume: 3

LTHZ26 COMEX

19.12 -5.44% -1.10

Open: 19.12
High: 19.12
Low: 19.12
Volume: 3

MHGJ27 COMEX

6.75 -0.93% -0.0635

Open: 6.75
High: 6.75
Low: 6.75
Volume: 3

QIH27 COMEX

66.90 +0.98% +0.65

Open: 65.90
High: 66.90
Low: 65.90
Volume: 3

QIZ27 COMEX

67.08 -9.17% -6.77

Open: 67.21
High: 67.21
Low: 67.08
Volume: 3

SIJ27 COMEX

71.28 +6.92% +4.62

Open: 71.25
High: 71.40
Low: 71.25
Volume: 3

SILK27 COMEX

67.10 +1.69% +1.11

Open: 67.39
High: 67.39
Low: 67.10
Volume: 3

ALUMINI-III MCX

348.00 +0.19% +0.65

Open: 347.50
High: 348.00
Low: 346.75
Volume: 3

ALUMINI26NOVFUT MCX

348.00 +0.19% +0.65

Open: 347.50
High: 348.00
Low: 346.75
Volume: 3

ALUMINIUM26JULFUT MCX

344.75 +0.79% +2.70

Open: 345.00
High: 345.00
Low: 344.75
Volume: 3

CARDAMOM-II MCX

3,442.00 -3.99% -143.00

Open: 3,450.00
High: 3,450.00
Low: 3,442.00
Volume: 3

CARDAMOM26AUGFUT MCX

3,312.00 -4.00% -138.00

Open: 3,312.00
High: 3,312.00
Low: 3,312.00
Volume: 3

ELECDMBL-IV MCX

4,219.00 +5.85% +233.00

Open: 4,224.00
High: 4,224.00
Low: 4,219.00
Volume: 3

ELECDMBL26DECFUT MCX

4,219.00 +5.85% +233.00

Open: 4,224.00
High: 4,224.00
Low: 4,219.00
Volume: 3

GOLD-IV MCX

164,209.00 +0.60% +979.00

Open: 165,248.00
High: 165,252.00
Low: 164,209.00
Volume: 3

GOLD27APRFUT MCX

164,209.00 +0.60% +979.00

Open: 165,248.00
High: 165,252.00
Low: 164,209.00
Volume: 3

ZINC-IV MCX

379.15 +2.76% +10.20

Open: 376.20
High: 379.15
Low: 376.20
Volume: 3

CLH28 NYMEX

70.53 +0.14% +0.10

Open: 70.52
High: 70.53
Low: 70.52
Volume: 3

CLZ34 NYMEX

56.60 -0.35% -0.20

Open: 56.80
High: 56.80
Low: 56.60
Volume: 3

HHG28 NYMEX

4.18 +0.10% +0.0040

Open: 4.18
High: 4.18
Low: 4.18
Volume: 3

HHH27 NYMEX

2.92 +1.46% +0.042

Open: 2.92
High: 2.92
Low: 2.92
Volume: 3

HHJ27 NYMEX

2.79 +0.32% +0.0090

Open: 2.79
High: 2.79
Low: 2.79
Volume: 3

HHK28 NYMEX

3.18 +0.44% +0.014

Open: 3.17
High: 3.18
Low: 3.17
Volume: 3

HPX26 NYMEX

2.99 -3.71% -0.115

Open: 2.99
High: 2.99
Low: 2.99
Volume: 3

MCLZ28 NYMEX

67.75 +1.24% +0.83

Open: 67.75
High: 67.75
Low: 67.75
Volume: 3

NGX29 NYMEX

3.73 +0.13% +0.0050

Open: 3.73
High: 3.73
Low: 3.73
Volume: 3

RBU27 NYMEX

2.64 +1.88% +0.0486

Open: 2.64
High: 2.64
Low: 2.64
Volume: 3

30YU26 CBOT

5.25 -0.08% -0.0040

Open: 5.25
High: 5.25
Low: 5.25
Volume: 2

50UU26 CBOT

96.15 -0.02% -0.015625

Open: 96.15
High: 96.15
Low: 96.15
Volume: 2

MZL2! CBOT

71.00 +0.71% +0.50

Open: 70.86
High: 71.00
Low: 70.86
Volume: 2

MZMH27 CBOT

343.80 +3.24% +10.80

Open: 343.80
High: 343.80
Low: 343.80
Volume: 2

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
SR3U32	CME	95.55	+0.09% +0.085	95.54	95.55	95.54	3	Chart
XPFE0U26	CME	28.94	+1.12% +0.32	28.89	28.94	28.89	3	Chart
EHRG27	COMEX	768.00	+0.39% +3.00	768.00	768.00	768.00	3	Chart
FSFV26	COMEX	392.00	-0.25% -1.00	392.00	392.00	392.00	3	Chart
HGH28	COMEX	7.07	+0.84% +0.059	7.07	7.07	7.07	3	Chart
HGX27	COMEX	7.01	-1.30% -0.0925	7.01	7.01	7.01	3	Chart
LTHF27	COMEX	19.80	+7.49% +1.38	19.80	19.80	19.80	3	Chart
LTHK27	COMEX	20.30	+8.56% +1.60	20.30	20.30	20.30	3	Chart
LTHU26	COMEX	19.37	+2.92% +0.55	19.37	19.37	19.37	3	Chart
LTHZ26	COMEX	19.12	-5.44% -1.10	19.12	19.12	19.12	3	Chart
MHGJ27	COMEX	6.75	-0.93% -0.0635	6.75	6.75	6.75	3	Chart
QIH27	COMEX	66.90	+0.98% +0.65	65.90	66.90	65.90	3	Chart
QIZ27	COMEX	67.08	-9.17% -6.77	67.21	67.21	67.08	3	Chart
SIJ27	COMEX	71.28	+6.92% +4.62	71.25	71.40	71.25	3	Chart
SILK27	COMEX	67.10	+1.69% +1.11	67.39	67.39	67.10	3	Chart
ALUMINI-III	MCX	348.00	+0.19% +0.65	347.50	348.00	346.75	3	Chart
ALUMINI26NOVFUT	MCX	348.00	+0.19% +0.65	347.50	348.00	346.75	3	Chart
ALUMINIUM26JULFUT	MCX	344.75	+0.79% +2.70	345.00	345.00	344.75	3	Chart
CARDAMOM-II	MCX	3,442.00	-3.99% -143.00	3,450.00	3,450.00	3,442.00	3	Chart
CARDAMOM26AUGFUT	MCX	3,312.00	-4.00% -138.00	3,312.00	3,312.00	3,312.00	3	Chart
ELECDMBL-IV	MCX	4,219.00	+5.85% +233.00	4,224.00	4,224.00	4,219.00	3	Chart
ELECDMBL26DECFUT	MCX	4,219.00	+5.85% +233.00	4,224.00	4,224.00	4,219.00	3	Chart
GOLD-IV	MCX	164,209.00	+0.60% +979.00	165,248.00	165,252.00	164,209.00	3	Chart
GOLD27APRFUT	MCX	164,209.00	+0.60% +979.00	165,248.00	165,252.00	164,209.00	3	Chart
ZINC-IV	MCX	379.15	+2.76% +10.20	376.20	379.15	376.20	3	Chart
CLH28	NYMEX	70.53	+0.14% +0.10	70.52	70.53	70.52	3	Chart
CLZ34	NYMEX	56.60	-0.35% -0.20	56.80	56.80	56.60	3	Chart
HHG28	NYMEX	4.18	+0.10% +0.0040	4.18	4.18	4.18	3	Chart
HHH27	NYMEX	2.92	+1.46% +0.042	2.92	2.92	2.92	3	Chart
HHJ27	NYMEX	2.79	+0.32% +0.0090	2.79	2.79	2.79	3	Chart
HHK28	NYMEX	3.18	+0.44% +0.014	3.17	3.18	3.17	3	Chart
HPX26	NYMEX	2.99	-3.71% -0.115	2.99	2.99	2.99	3	Chart
MCLZ28	NYMEX	67.75	+1.24% +0.83	67.75	67.75	67.75	3	Chart
NGX29	NYMEX	3.73	+0.13% +0.0050	3.73	3.73	3.73	3	Chart
RBU27	NYMEX	2.64	+1.88% +0.0486	2.64	2.64	2.64	3	Chart
30YU26	CBOT	5.25	-0.08% -0.0040	5.25	5.25	5.25	2	Chart
50UU26	CBOT	96.15	-0.02% -0.015625	96.15	96.15	96.15	2	Chart
MZL2!	CBOT	71.00	+0.71% +0.50	70.86	71.00	70.86	2	Chart
MZMH27	CBOT	343.80	+3.24% +10.80	343.80	343.80	343.80	2	Chart