Global Derivatives

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

Updated Sep 02, 2026

4,451–4,497 of 4,601 contracts

Live · refreshes every 15 seconds

SPFE0U26 CME

29.12 +2.07% +0.59

Open: 29.12
High: 29.12
Low: 29.12
Volume: 1

SPFE0Z26 CME

27.88 +4.03% +1.08

Open: 27.88
High: 27.88
Low: 27.88
Volume: 1

SQCOMZ26 CME

164.82 +0.91% +1.49

Open: 164.82
High: 164.82
Low: 164.82
Volume: 1

SR3F27 CME

95.86 -0.04% -0.040

Open: 95.86
High: 95.86
Low: 95.86
Volume: 1

SR3X26 CME

95.97 -0.01% -0.0050

Open: 95.97
High: 95.97
Low: 95.97
Volume: 1

SR3Z32 CME

95.43 -0.38% -0.365

Open: 95.43
High: 95.43
Low: 95.43
Volume: 1

SSPCXZ26 CME

141.11 -1.49% -2.13

Open: 141.11
High: 141.11
Low: 141.11
Volume: 1

STSLAZ26 CME

360.10 -2.19% -8.08

Open: 360.10
High: 360.10
Low: 360.10
Volume: 1

SUNH0U26 CME

400.38 +3.10% +12.03

Open: 400.38
High: 400.38
Low: 400.38
Volume: 1

SV000U26 CME

380.99 +0.15% +0.56

Open: 380.99
High: 380.99
Low: 380.99
Volume: 1

SYPF27 CME

479.50 +0.84% +4.00

Open: 479.50
High: 479.50
Low: 479.50
Volume: 1

XAAPLZ26 CME

318.07 -0.14% -0.43

Open: 318.07
High: 318.07
Low: 318.07
Volume: 1

XAMZNZ26 CME

262.00 -0.05% -0.13

Open: 262.00
High: 262.00
Low: 262.00
Volume: 1

XAVGOZ26 CME

370.95 -0.74% -2.78

Open: 370.95
High: 370.95
Low: 370.95
Volume: 1

XGOOGZ26 CME

354.33 +0.00% +0.010

Open: 354.33
High: 354.33
Low: 354.33
Volume: 1

XMETAZ26 CME

600.00 +3.63% +21.00

Open: 600.00
High: 600.00
Low: 600.00
Volume: 1

XPFE0Z26 CME

28.58 -0.07% -0.020

Open: 28.58
High: 28.58
Low: 28.58
Volume: 1

XRPV26 CME

1.39 -2.63% -0.0375

Open: 1.39
High: 1.39
Low: 1.39
Volume: 1

XTSLAZ26 CME

360.00 -2.84% -10.54

Open: 360.00
High: 360.00
Low: 360.00
Volume: 1

XWMT0Z26 CME

105.54 -2.32% -2.51

Open: 105.54
High: 105.54
Low: 105.54
Volume: 1

XXOM0Z26 CME

161.80 +1.06% +1.70

Open: 161.80
High: 161.80
Low: 161.80
Volume: 1

ALIK27 COMEX

3,350.00 — —

Open: 3,350.00
High: 3,350.00
Low: 3,350.00
Volume: 1

ALIM27 COMEX

3,302.00 +2.85% +91.50

Open: 3,302.00
High: 3,302.00
Low: 3,302.00
Volume: 1

ALIU26 COMEX

3,367.75 +1.06% +35.25

Open: 3,367.75
High: 3,367.75
Low: 3,367.75
Volume: 1

AUPH27 COMEX

0.98 -4.85% -0.050

Open: 0.98
High: 0.98
Low: 0.98
Volume: 1

AUPK27 COMEX

0.92 +17.95% +0.14

Open: 0.92
High: 0.92
Low: 0.92
Volume: 1

AUPM27 COMEX

0.92 +15.72% +0.125

Open: 0.92
High: 0.92
Low: 0.92
Volume: 1

BCHG27 COMEX

480.00 +1.05% +5.00

Open: 480.00
High: 480.00
Low: 480.00
Volume: 1

EHRU26 COMEX

742.00 +0.27% +2.00

Open: 742.00
High: 742.00
Low: 742.00
Volume: 1

EHRV26 COMEX

754.00 -0.40% -3.00

Open: 754.00
High: 754.00
Low: 754.00
Volume: 1

EHRX26 COMEX

760.00 -0.39% -3.00

Open: 760.00
High: 760.00
Low: 760.00
Volume: 1

EHRZ26 COMEX

770.00 — —

Open: 770.00
High: 770.00
Low: 770.00
Volume: 1

GCF28 COMEX

4,730.80 +0.24% +11.30

Open: 4,730.80
High: 4,730.80
Low: 4,730.80
Volume: 1

GCM28 COMEX

4,889.00 -0.73% -35.80

Open: 4,889.00
High: 4,889.00
Low: 4,889.00
Volume: 1

GCM29 COMEX

5,278.00 +13.17% +614.10

Open: 5,278.00
High: 5,278.00
Low: 5,278.00
Volume: 1

GCQ27 COMEX

4,495.30 -1.00% -45.60

Open: 4,495.30
High: 4,495.30
Low: 4,495.30
Volume: 1

GCV27 COMEX

4,884.00 +14.05% +601.60

Open: 4,884.00
High: 4,884.00
Low: 4,884.00
Volume: 1

GCZ28 COMEX

4,815.90 -2.75% -136.10

Open: 4,815.90
High: 4,815.90
Low: 4,815.90
Volume: 1

HGG28 COMEX

6.99 -1.40% -0.099

Open: 6.99
High: 6.99
Low: 6.99
Volume: 1

HGJ27 COMEX

6.66 -2.17% -0.148

Open: 6.66
High: 6.66
Low: 6.66
Volume: 1

HGM27 COMEX

6.80 -1.34% -0.0925

Open: 6.80
High: 6.80
Low: 6.80
Volume: 1

HGV27 COMEX

6.92 -0.87% -0.061

Open: 6.92
High: 6.92
Low: 6.92
Volume: 1

HRCN27 COMEX

1,050.00 -2.78% -30.00

Open: 1,050.00
High: 1,050.00
Low: 1,050.00
Volume: 1

HRCQ27 COMEX

1,050.00 -1.41% -15.00

Open: 1,050.00
High: 1,050.00
Low: 1,050.00
Volume: 1

HRCU27 COMEX

1,050.00 -0.94% -10.00

Open: 1,050.00
High: 1,050.00
Low: 1,050.00
Volume: 1

MGCG28 COMEX

4,651.20 -0.30% -13.80

Open: 4,651.20
High: 4,651.20
Low: 4,651.20
Volume: 1

MHGG27 COMEX

6.70 +0.80% +0.053

Open: 6.70
High: 6.70
Low: 6.70
Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
SPFE0U26	CME	29.12	+2.07% +0.59	29.12	29.12	29.12	1	Chart
SPFE0Z26	CME	27.88	+4.03% +1.08	27.88	27.88	27.88	1	Chart
SQCOMZ26	CME	164.82	+0.91% +1.49	164.82	164.82	164.82	1	Chart
SR3F27	CME	95.86	-0.04% -0.040	95.86	95.86	95.86	1	Chart
SR3X26	CME	95.97	-0.01% -0.0050	95.97	95.97	95.97	1	Chart
SR3Z32	CME	95.43	-0.38% -0.365	95.43	95.43	95.43	1	Chart
SSPCXZ26	CME	141.11	-1.49% -2.13	141.11	141.11	141.11	1	Chart
STSLAZ26	CME	360.10	-2.19% -8.08	360.10	360.10	360.10	1	Chart
SUNH0U26	CME	400.38	+3.10% +12.03	400.38	400.38	400.38	1	Chart
SV000U26	CME	380.99	+0.15% +0.56	380.99	380.99	380.99	1	Chart
SYPF27	CME	479.50	+0.84% +4.00	479.50	479.50	479.50	1	Chart
XAAPLZ26	CME	318.07	-0.14% -0.43	318.07	318.07	318.07	1	Chart
XAMZNZ26	CME	262.00	-0.05% -0.13	262.00	262.00	262.00	1	Chart
XAVGOZ26	CME	370.95	-0.74% -2.78	370.95	370.95	370.95	1	Chart
XGOOGZ26	CME	354.33	+0.00% +0.010	354.33	354.33	354.33	1	Chart
XMETAZ26	CME	600.00	+3.63% +21.00	600.00	600.00	600.00	1	Chart
XPFE0Z26	CME	28.58	-0.07% -0.020	28.58	28.58	28.58	1	Chart
XRPV26	CME	1.39	-2.63% -0.0375	1.39	1.39	1.39	1	Chart
XTSLAZ26	CME	360.00	-2.84% -10.54	360.00	360.00	360.00	1	Chart
XWMT0Z26	CME	105.54	-2.32% -2.51	105.54	105.54	105.54	1	Chart
XXOM0Z26	CME	161.80	+1.06% +1.70	161.80	161.80	161.80	1	Chart
ALIK27	COMEX	3,350.00	— —	3,350.00	3,350.00	3,350.00	1	Chart
ALIM27	COMEX	3,302.00	+2.85% +91.50	3,302.00	3,302.00	3,302.00	1	Chart
ALIU26	COMEX	3,367.75	+1.06% +35.25	3,367.75	3,367.75	3,367.75	1	Chart
AUPH27	COMEX	0.98	-4.85% -0.050	0.98	0.98	0.98	1	Chart
AUPK27	COMEX	0.92	+17.95% +0.14	0.92	0.92	0.92	1	Chart
AUPM27	COMEX	0.92	+15.72% +0.125	0.92	0.92	0.92	1	Chart
BCHG27	COMEX	480.00	+1.05% +5.00	480.00	480.00	480.00	1	Chart
EHRU26	COMEX	742.00	+0.27% +2.00	742.00	742.00	742.00	1	Chart
EHRV26	COMEX	754.00	-0.40% -3.00	754.00	754.00	754.00	1	Chart
EHRX26	COMEX	760.00	-0.39% -3.00	760.00	760.00	760.00	1	Chart
EHRZ26	COMEX	770.00	— —	770.00	770.00	770.00	1	Chart
GCF28	COMEX	4,730.80	+0.24% +11.30	4,730.80	4,730.80	4,730.80	1	Chart
GCM28	COMEX	4,889.00	-0.73% -35.80	4,889.00	4,889.00	4,889.00	1	Chart
GCM29	COMEX	5,278.00	+13.17% +614.10	5,278.00	5,278.00	5,278.00	1	Chart
GCQ27	COMEX	4,495.30	-1.00% -45.60	4,495.30	4,495.30	4,495.30	1	Chart
GCV27	COMEX	4,884.00	+14.05% +601.60	4,884.00	4,884.00	4,884.00	1	Chart
GCZ28	COMEX	4,815.90	-2.75% -136.10	4,815.90	4,815.90	4,815.90	1	Chart
HGG28	COMEX	6.99	-1.40% -0.099	6.99	6.99	6.99	1	Chart
HGJ27	COMEX	6.66	-2.17% -0.148	6.66	6.66	6.66	1	Chart
HGM27	COMEX	6.80	-1.34% -0.0925	6.80	6.80	6.80	1	Chart
HGV27	COMEX	6.92	-0.87% -0.061	6.92	6.92	6.92	1	Chart
HRCN27	COMEX	1,050.00	-2.78% -30.00	1,050.00	1,050.00	1,050.00	1	Chart
HRCQ27	COMEX	1,050.00	-1.41% -15.00	1,050.00	1,050.00	1,050.00	1	Chart
HRCU27	COMEX	1,050.00	-0.94% -10.00	1,050.00	1,050.00	1,050.00	1	Chart
MGCG28	COMEX	4,651.20	-0.30% -13.80	4,651.20	4,651.20	4,651.20	1	Chart
MHGG27	COMEX	6.70	+0.80% +0.053	6.70	6.70	6.70	1	Chart