Global Derivatives

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

Updated Sep 02, 2026

4,301–4,346 of 4,605 contracts

Live · refreshes every 15 seconds

HGN28 COMEX

7.15 +0.27% +0.019

Open: 7.09
High: 7.15
Low: 7.09
Volume: 2

HGQ27 COMEX

6.89 +0.39% +0.0265

Open: 6.81
High: 6.89
Low: 6.81
Volume: 2

MGCQ26 COMEX

4,583.60 -0.26% -11.80

Open: 4,587.00
High: 4,587.00
Low: 4,583.60
Volume: 2

MHGU27 COMEX

6.97 +0.13% +0.0090

Open: 6.95
High: 6.97
Low: 6.95
Volume: 2

QCF27 COMEX

6.66 -0.98% -0.066

Open: 6.66
High: 6.66
Low: 6.66
Volume: 2

QCH27 COMEX

6.65 -0.72% -0.048

Open: 6.65
High: 6.65
Low: 6.65
Volume: 2

QIF27 COMEX

66.34 -1.19% -0.80

Open: 66.36
High: 66.36
Low: 66.34
Volume: 2

QIK27 COMEX

71.75 +0.91% +0.65

Open: 70.14
High: 71.75
Low: 70.14
Volume: 2

QIN27 COMEX

65.88 -1.05% -0.70

Open: 65.88
High: 65.88
Low: 65.88
Volume: 2

SICN28 COMEX

72.86 -2.61% -1.95

Open: 72.86
High: 72.86
Low: 72.86
Volume: 2

SIU27 COMEX

70.00 -5.27% -3.89

Open: 69.72
High: 70.00
Low: 69.72
Volume: 2

SIZ27 COMEX

68.88 +1.59% +1.08

Open: 67.15
High: 68.88
Low: 67.15
Volume: 2

ALUMINI-IV MCX

344.95 -1.17% -4.10

Open: 343.70
High: 344.95
Low: 343.70
Volume: 2

ALUMINIUM26AUGFUT MCX

346.40 +0.70% +2.40

Open: 345.40
High: 346.40
Low: 345.40
Volume: 2

CARDAMOM-I MCX

3,400.00 -1.36% -47.00

Open: 3,400.00
High: 3,400.00
Low: 3,400.00
Volume: 2

CARDAMOM26SEPFUT MCX

3,400.00 -1.36% -47.00

Open: 3,400.00
High: 3,400.00
Low: 3,400.00
Volume: 2

A7EX26 NYMEX

739.00 +1.09% +8.00

Open: 744.00
High: 744.00
Low: 739.00
Volume: 2

BZH27 NYMEX

84.19 +0.86% +0.72

Open: 84.19
High: 84.19
Low: 84.19
Volume: 2

BZM28 NYMEX

70.47 -3.72% -2.72

Open: 70.47
High: 70.47
Low: 70.47
Volume: 2

CLF29 NYMEX

68.82 +1.61% +1.09

Open: 68.82
High: 68.82
Low: 68.82
Volume: 2

CLG29 NYMEX

68.60 +0.88% +0.60

Open: 68.60
High: 68.60
Low: 68.60
Volume: 2

CLU28 NYMEX

68.79 +0.76% +0.52

Open: 69.02
High: 69.02
Low: 68.79
Volume: 2

CLZ30 NYMEX

64.43 +0.26% +0.17

Open: 64.39
High: 64.43
Low: 64.39
Volume: 2

CLZ33 NYMEX

59.00 -1.17% -0.70

Open: 59.25
High: 59.25
Low: 59.00
Volume: 2

HHF27 NYMEX

3.95 +1.26% +0.049

Open: 3.95
High: 3.95
Low: 3.95
Volume: 2

HHF28 NYMEX

4.61 -0.13% -0.0060

Open: 4.61
High: 4.61
Low: 4.61
Volume: 2

HHK27 NYMEX

2.80 +0.14% +0.0040

Open: 2.80
High: 2.80
Low: 2.80
Volume: 2

HHV27 NYMEX

3.29 +1.04% +0.034

Open: 3.29
High: 3.29
Low: 3.29
Volume: 2

HOF28 NYMEX

3.16 +3.42% +0.1045

Open: 3.15
High: 3.16
Low: 3.15
Volume: 2

HPF27 NYMEX

3.89 -7.03% -0.294

Open: 3.89
High: 3.89
Low: 3.89
Volume: 2

MCLF28 NYMEX

70.35 -1.33% -0.95

Open: 70.35
High: 70.35
Low: 70.35
Volume: 2

MCLM28 NYMEX

69.01 — —

Open: 69.01
High: 69.01
Low: 69.01
Volume: 2

MCLU27 NYMEX

72.50 -0.67% -0.49

Open: 72.50
High: 72.50
Low: 72.50
Volume: 2

NGF29 NYMEX

4.78 -0.52% -0.025

Open: 4.78
High: 4.78
Low: 4.78
Volume: 2

NGOZ26 NYMEX

0.16 -11.11% -0.020

Open: 0.16
High: 0.16
Low: 0.16
Volume: 2

NGOZ27 NYMEX

0.60 +3.45% +0.020

Open: 0.63
High: 0.63
Low: 0.60
Volume: 2

NGU29 NYMEX

3.51 +1.62% +0.056

Open: 3.50
High: 3.51
Low: 3.50
Volume: 2

PAM27 NYMEX

1,362.50 -3.27% -46.00

Open: 1,362.00
High: 1,362.50
Low: 1,362.00
Volume: 2

PAU27 NYMEX

1,519.00 +10.51% +144.50

Open: 1,531.00
High: 1,531.00
Low: 1,519.00
Volume: 2

PAZ27 NYMEX

1,400.00 +2.56% +35.00

Open: 1,399.50
High: 1,400.00
Low: 1,399.50
Volume: 2

PLJ28 NYMEX

1,870.00 -4.94% -97.20

Open: 1,869.30
High: 1,870.00
Low: 1,869.30
Volume: 2

QGV27 NYMEX

3.25 -14.25% -0.54

Open: 3.25
High: 3.25
Low: 3.25
Volume: 2

QGZ27 NYMEX

4.23 +1.08% +0.045

Open: 4.23
High: 4.23
Low: 4.23
Volume: 2

QHU26 NYMEX

4.28 -4.81% -0.216

Open: 4.26
High: 4.28
Low: 4.26
Volume: 2

TTFX26 NYMEX

71.93 +0.09% +0.065

Open: 71.93
High: 71.93
Low: 71.93
Volume: 2

30YQ26 CBOT

5.24 +0.04% +0.0020

Open: 5.24
High: 5.24
Low: 5.24
Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
HGN28	COMEX	7.15	+0.27% +0.019	7.09	7.15	7.09	2	Chart
HGQ27	COMEX	6.89	+0.39% +0.0265	6.81	6.89	6.81	2	Chart
MGCQ26	COMEX	4,583.60	-0.26% -11.80	4,587.00	4,587.00	4,583.60	2	Chart
MHGU27	COMEX	6.97	+0.13% +0.0090	6.95	6.97	6.95	2	Chart
QCF27	COMEX	6.66	-0.98% -0.066	6.66	6.66	6.66	2	Chart
QCH27	COMEX	6.65	-0.72% -0.048	6.65	6.65	6.65	2	Chart
QIF27	COMEX	66.34	-1.19% -0.80	66.36	66.36	66.34	2	Chart
QIK27	COMEX	71.75	+0.91% +0.65	70.14	71.75	70.14	2	Chart
QIN27	COMEX	65.88	-1.05% -0.70	65.88	65.88	65.88	2	Chart
SICN28	COMEX	72.86	-2.61% -1.95	72.86	72.86	72.86	2	Chart
SIU27	COMEX	70.00	-5.27% -3.89	69.72	70.00	69.72	2	Chart
SIZ27	COMEX	68.88	+1.59% +1.08	67.15	68.88	67.15	2	Chart
ALUMINI-IV	MCX	344.95	-1.17% -4.10	343.70	344.95	343.70	2	Chart
ALUMINIUM26AUGFUT	MCX	346.40	+0.70% +2.40	345.40	346.40	345.40	2	Chart
CARDAMOM-I	MCX	3,400.00	-1.36% -47.00	3,400.00	3,400.00	3,400.00	2	Chart
CARDAMOM26SEPFUT	MCX	3,400.00	-1.36% -47.00	3,400.00	3,400.00	3,400.00	2	Chart
A7EX26	NYMEX	739.00	+1.09% +8.00	744.00	744.00	739.00	2	Chart
BZH27	NYMEX	84.19	+0.86% +0.72	84.19	84.19	84.19	2	Chart
BZM28	NYMEX	70.47	-3.72% -2.72	70.47	70.47	70.47	2	Chart
CLF29	NYMEX	68.82	+1.61% +1.09	68.82	68.82	68.82	2	Chart
CLG29	NYMEX	68.60	+0.88% +0.60	68.60	68.60	68.60	2	Chart
CLU28	NYMEX	68.79	+0.76% +0.52	69.02	69.02	68.79	2	Chart
CLZ30	NYMEX	64.43	+0.26% +0.17	64.39	64.43	64.39	2	Chart
CLZ33	NYMEX	59.00	-1.17% -0.70	59.25	59.25	59.00	2	Chart
HHF27	NYMEX	3.95	+1.26% +0.049	3.95	3.95	3.95	2	Chart
HHF28	NYMEX	4.61	-0.13% -0.0060	4.61	4.61	4.61	2	Chart
HHK27	NYMEX	2.80	+0.14% +0.0040	2.80	2.80	2.80	2	Chart
HHV27	NYMEX	3.29	+1.04% +0.034	3.29	3.29	3.29	2	Chart
HOF28	NYMEX	3.16	+3.42% +0.1045	3.15	3.16	3.15	2	Chart
HPF27	NYMEX	3.89	-7.03% -0.294	3.89	3.89	3.89	2	Chart
MCLF28	NYMEX	70.35	-1.33% -0.95	70.35	70.35	70.35	2	Chart
MCLM28	NYMEX	69.01	— —	69.01	69.01	69.01	2	Chart
MCLU27	NYMEX	72.50	-0.67% -0.49	72.50	72.50	72.50	2	Chart
NGF29	NYMEX	4.78	-0.52% -0.025	4.78	4.78	4.78	2	Chart
NGOZ26	NYMEX	0.16	-11.11% -0.020	0.16	0.16	0.16	2	Chart
NGOZ27	NYMEX	0.60	+3.45% +0.020	0.63	0.63	0.60	2	Chart
NGU29	NYMEX	3.51	+1.62% +0.056	3.50	3.51	3.50	2	Chart
PAM27	NYMEX	1,362.50	-3.27% -46.00	1,362.00	1,362.50	1,362.00	2	Chart
PAU27	NYMEX	1,519.00	+10.51% +144.50	1,531.00	1,531.00	1,519.00	2	Chart
PAZ27	NYMEX	1,400.00	+2.56% +35.00	1,399.50	1,400.00	1,399.50	2	Chart
PLJ28	NYMEX	1,870.00	-4.94% -97.20	1,869.30	1,870.00	1,869.30	2	Chart
QGV27	NYMEX	3.25	-14.25% -0.54	3.25	3.25	3.25	2	Chart
QGZ27	NYMEX	4.23	+1.08% +0.045	4.23	4.23	4.23	2	Chart
QHU26	NYMEX	4.28	-4.81% -0.216	4.26	4.28	4.26	2	Chart
TTFX26	NYMEX	71.93	+0.09% +0.065	71.93	71.93	71.93	2	Chart
30YQ26	CBOT	5.24	+0.04% +0.0020	5.24	5.24	5.24	1	Chart