105.80 -0.35% -0.367188
- Open
- 106.18
- High
- 106.30
- Low
- 105.77
- Volume
- 1.9M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
1–50 of 278 contracts
Live · refreshes every 15 seconds
107.53 +0.15% +0.15625
- Open
- 107.38
- High
- 107.61
- Low
- 107.27
- Volume
- 747.5K
110.75 -0.17% -0.1875
- Open
- 110.94
- High
- 111.69
- Low
- 110.56
- Volume
- 479.2K
105.59 +0.08% +0.085937
- Open
- 105.50
- High
- 105.65
- Low
- 105.42
- Volume
- 449.2K
102.57 +0.05% +0.050781
- Open
- 102.52
- High
- 102.60
- Low
- 102.50
- Volume
- 412.6K
109.27 +0.19% +0.203125
- Open
- 109.06
- High
- 109.36
- Low
- 108.91
- Volume
- 211.5K
108.56 +0.35% +0.375
- Open
- 108.19
- High
- 108.69
- Low
- 107.88
- Volume
- 141.7K
110.03 +0.43% +0.46875
- Open
- 109.56
- High
- 110.16
- Low
- 109.22
- Volume
- 104K
537.75 -1.42% -7.75
- Open
- 545.75
- High
- 549.00
- Low
- 536.00
- Volume
- 72.5K
96.20 +0.01% +0.010
- Open
- 96.19
- High
- 96.21
- Low
- 96.19
- Volume
- 65.5K
1,303.25 -1.16% -15.25
- Open
- 1,317.00
- High
- 1,324.00
- Low
- 1,300.25
- Volume
- 40.5K
96.14 +0.02% +0.015
- Open
- 96.12
- High
- 96.15
- Low
- 96.12
- Volume
- 28.4K
775.50 -0.70% -5.50
- Open
- 782.25
- High
- 792.50
- Low
- 764.50
- Volume
- 19.4K
52,974.00 +0.24% +127.00
- Open
- 52,880.00
- High
- 53,021.00
- Low
- 52,720.00
- Volume
- 17.6K
72.24 -0.52% -0.38
- Open
- 72.58
- High
- 73.00
- Low
- 71.77
- Volume
- 16.8K
96.30 +0.00% +0.0025
- Open
- 96.29
- High
- 96.30
- Low
- 96.29
- Volume
- 16.6K
552.25 -1.34% -7.50
- Open
- 559.75
- High
- 563.25
- Low
- 550.75
- Volume
- 11.9K
347.50 -1.25% -4.40
- Open
- 351.10
- High
- 354.20
- Low
- 346.30
- Volume
- 11.7K
52,977.00 +0.25% +130.00
- Open
- 52,844.00
- High
- 53,020.00
- Low
- 52,720.00
- Volume
- 11.3K
95.98 +0.02% +0.020
- Open
- 95.96
- High
- 96.00
- Low
- 95.96
- Volume
- 9.9K
105.73 +0.10% +0.101563
- Open
- 105.64
- High
- 105.78
- Low
- 105.58
- Volume
- 6.3K
1,318.50 -1.12% -15.00
- Open
- 1,331.75
- High
- 1,338.75
- Low
- 1,315.50
- Volume
- 5.8K
96.03 +0.02% +0.015
- Open
- 96.01
- High
- 96.05
- Low
- 96.01
- Volume
- 5.6K
559.25 -1.28% -7.25
- Open
- 566.50
- High
- 569.50
- Low
- 557.75
- Volume
- 5.3K
834.00 -1.13% -9.50
- Open
- 845.00
- High
- 850.75
- Low
- 825.00
- Volume
- 5K
561.00 -1.32% -7.50
- Open
- 568.00
- High
- 571.00
- Low
- 559.75
- Volume
- 4.2K
791.00 -0.66% -5.25
- Open
- 797.50
- High
- 807.00
- Low
- 780.50
- Volume
- 3.5K
95.93 +0.03% +0.025
- Open
- 95.91
- High
- 95.95
- Low
- 95.91
- Volume
- 3.5K
340.80 -1.25% -4.30
- Open
- 345.00
- High
- 347.20
- Low
- 339.60
- Volume
- 3.4K
385.90 — —
- Open
- 384.10
- High
- 388.70
- Low
- 384.10
- Volume
- 3.4K
72.00 -0.53% -0.38
- Open
- 72.31
- High
- 72.80
- Low
- 71.59
- Volume
- 3.1K
107.78 +0.13% +0.140625
- Open
- 107.64
- High
- 107.84
- Low
- 107.53
- Volume
- 2.8K
349.80 -1.24% -4.40
- Open
- 354.30
- High
- 356.20
- Low
- 348.70
- Volume
- 2.7K
1,324.00 -1.03% -13.75
- Open
- 1,337.00
- High
- 1,343.75
- Low
- 1,321.00
- Volume
- 2.4K
72.16 -0.56% -0.41
- Open
- 72.54
- High
- 72.99
- Low
- 71.77
- Volume
- 2.2K
226.10 -0.15% -0.35
- Open
- 226.35
- High
- 226.35
- Low
- 226.05
- Volume
- 2.1K
847.50 -1.05% -9.00
- Open
- 858.00
- High
- 863.50
- Low
- 838.25
- Volume
- 1.7K
95.83 +0.03% +0.025
- Open
- 95.81
- High
- 95.85
- Low
- 95.80
- Volume
- 1.6K
95.80 +0.04% +0.035
- Open
- 95.77
- High
- 95.82
- Low
- 95.77
- Volume
- 1.6K
96.37 -0.00% -0.0025
- Open
- 96.37
- High
- 96.37
- Low
- 96.37
- Volume
- 1.5K
531.00 -0.89% -4.75
- Open
- 535.75
- High
- 537.00
- Low
- 529.75
- Volume
- 1.5K
109.59 +0.19% +0.203125
- Open
- 109.38
- High
- 109.64
- Low
- 109.25
- Volume
- 1.4K
797.00 -0.62% -5.00
- Open
- 802.75
- High
- 812.25
- Low
- 786.75
- Volume
- 1.4K
109.09 +0.32% +0.34375
- Open
- 108.69
- High
- 109.16
- Low
- 108.41
- Volume
- 1.3K
110.47 +0.34% +0.375
- Open
- 110.03
- High
- 110.53
- Low
- 109.66
- Volume
- 1.2K
95.77 +0.03% +0.030
- Open
- 95.74
- High
- 95.79
- Low
- 95.74
- Volume
- 1.2K
95.88 +0.03% +0.030
- Open
- 95.86
- High
- 95.90
- Low
- 95.86
- Volume
- 1.2K
72.07 -0.65% -0.47
- Open
- 72.51
- High
- 72.89
- Low
- 71.75
- Volume
- 1.1K
102.72 +0.05% +0.046875
- Open
- 102.69
- High
- 102.75
- Low
- 102.67
- Volume
- 1K
1,328.50 -1.04% -14.00
- Open
- 1,339.00
- High
- 1,347.50
- Low
- 1,325.75
- Volume
- 1K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ZF2! | CBOT | 105.80 | -0.35% -0.367188 | 106.18 | 106.30 | 105.77 | 1.9M | Chart |
| ZNZ26 | CBOT | 107.53 | +0.15% +0.15625 | 107.38 | 107.61 | 107.27 | 747.5K | Chart |
| UB2! | CBOT | 110.75 | -0.17% -0.1875 | 110.94 | 111.69 | 110.56 | 479.2K | Chart |
| ZF1! | CBOT | 105.59 | +0.08% +0.085937 | 105.50 | 105.65 | 105.42 | 449.2K | Chart |
| ZT1! | CBOT | 102.57 | +0.05% +0.050781 | 102.52 | 102.60 | 102.50 | 412.6K | Chart |
| TNZ26 | CBOT | 109.27 | +0.19% +0.203125 | 109.06 | 109.36 | 108.91 | 211.5K | Chart |
| ZBZ26 | CBOT | 108.56 | +0.35% +0.375 | 108.19 | 108.69 | 107.88 | 141.7K | Chart |
| UB1! | CBOT | 110.03 | +0.43% +0.46875 | 109.56 | 110.16 | 109.22 | 104K | Chart |
| ZC2! | CBOT | 537.75 | -1.42% -7.75 | 545.75 | 549.00 | 536.00 | 72.5K | Chart |
| ZQV26 | CBOT | 96.20 | +0.01% +0.010 | 96.19 | 96.21 | 96.19 | 65.5K | Chart |
| ZS1! | CBOT | 1,303.25 | -1.16% -15.25 | 1,317.00 | 1,324.00 | 1,300.25 | 40.5K | Chart |
| ZQX26 | CBOT | 96.14 | +0.02% +0.015 | 96.12 | 96.15 | 96.12 | 28.4K | Chart |
| ZWZ26 | CBOT | 775.50 | -0.70% -5.50 | 782.25 | 792.50 | 764.50 | 19.4K | Chart |
| MYM1! | CBOT | 52,974.00 | +0.24% +127.00 | 52,880.00 | 53,021.00 | 52,720.00 | 17.6K | Chart |
| ZLZ26 | CBOT | 72.24 | -0.52% -0.38 | 72.58 | 73.00 | 71.77 | 16.8K | Chart |
| ZQU26 | CBOT | 96.30 | +0.00% +0.0025 | 96.29 | 96.30 | 96.29 | 16.6K | Chart |
| ZCH27 | CBOT | 552.25 | -1.34% -7.50 | 559.75 | 563.25 | 550.75 | 11.9K | Chart |
| ZMZ26 | CBOT | 347.50 | -1.25% -4.40 | 351.10 | 354.20 | 346.30 | 11.7K | Chart |
| YM1! | CBOT | 52,977.00 | +0.25% +130.00 | 52,844.00 | 53,020.00 | 52,720.00 | 11.3K | Chart |
| ZQF27 | CBOT | 95.98 | +0.02% +0.020 | 95.96 | 96.00 | 95.96 | 9.9K | Chart |
| ZFU26 | CBOT | 105.73 | +0.10% +0.101563 | 105.64 | 105.78 | 105.58 | 6.3K | Chart |
| ZS2! | CBOT | 1,318.50 | -1.12% -15.00 | 1,331.75 | 1,338.75 | 1,315.50 | 5.8K | Chart |
| ZQZ26 | CBOT | 96.03 | +0.02% +0.015 | 96.01 | 96.05 | 96.01 | 5.6K | Chart |
| ZCK27 | CBOT | 559.25 | -1.28% -7.25 | 566.50 | 569.50 | 557.75 | 5.3K | Chart |
| KEZ26 | CBOT | 834.00 | -1.13% -9.50 | 845.00 | 850.75 | 825.00 | 5K | Chart |
| ZCN27 | CBOT | 561.00 | -1.32% -7.50 | 568.00 | 571.00 | 559.75 | 4.2K | Chart |
| ZWH27 | CBOT | 791.00 | -0.66% -5.25 | 797.50 | 807.00 | 780.50 | 3.5K | Chart |
| ZQG27 | CBOT | 95.93 | +0.03% +0.025 | 95.91 | 95.95 | 95.91 | 3.5K | Chart |
| ZMV26 | CBOT | 340.80 | -1.25% -4.30 | 345.00 | 347.20 | 339.60 | 3.4K | Chart |
| RXU26 | CBOT | 385.90 | — — | 384.10 | 388.70 | 384.10 | 3.4K | Chart |
| ZLV26 | CBOT | 72.00 | -0.53% -0.38 | 72.31 | 72.80 | 71.59 | 3.1K | Chart |
| ZNU26 | CBOT | 107.78 | +0.13% +0.140625 | 107.64 | 107.84 | 107.53 | 2.8K | Chart |
| ZMF27 | CBOT | 349.80 | -1.24% -4.40 | 354.30 | 356.20 | 348.70 | 2.7K | Chart |
| ZSH27 | CBOT | 1,324.00 | -1.03% -13.75 | 1,337.00 | 1,343.75 | 1,321.00 | 2.4K | Chart |
| ZLF27 | CBOT | 72.16 | -0.56% -0.41 | 72.54 | 72.99 | 71.77 | 2.2K | Chart |
| DHBU26 | CBOT | 226.10 | -0.15% -0.35 | 226.35 | 226.35 | 226.05 | 2.1K | Chart |
| KEH27 | CBOT | 847.50 | -1.05% -9.00 | 858.00 | 863.50 | 838.25 | 1.7K | Chart |
| ZQJ27 | CBOT | 95.83 | +0.03% +0.025 | 95.81 | 95.85 | 95.80 | 1.6K | Chart |
| ZQK27 | CBOT | 95.80 | +0.04% +0.035 | 95.77 | 95.82 | 95.77 | 1.6K | Chart |
| ZQQ26 | CBOT | 96.37 | -0.00% -0.0025 | 96.37 | 96.37 | 96.37 | 1.5K | Chart |
| ZCZ27 | CBOT | 531.00 | -0.89% -4.75 | 535.75 | 537.00 | 529.75 | 1.5K | Chart |
| TNU26 | CBOT | 109.59 | +0.19% +0.203125 | 109.38 | 109.64 | 109.25 | 1.4K | Chart |
| ZWK27 | CBOT | 797.00 | -0.62% -5.00 | 802.75 | 812.25 | 786.75 | 1.4K | Chart |
| ZBU26 | CBOT | 109.09 | +0.32% +0.34375 | 108.69 | 109.16 | 108.41 | 1.3K | Chart |
| UBU26 | CBOT | 110.47 | +0.34% +0.375 | 110.03 | 110.53 | 109.66 | 1.2K | Chart |
| ZQM27 | CBOT | 95.77 | +0.03% +0.030 | 95.74 | 95.79 | 95.74 | 1.2K | Chart |
| ZQH27 | CBOT | 95.88 | +0.03% +0.030 | 95.86 | 95.90 | 95.86 | 1.2K | Chart |
| ZLH27 | CBOT | 72.07 | -0.65% -0.47 | 72.51 | 72.89 | 71.75 | 1.1K | Chart |
| ZTU26 | CBOT | 102.72 | +0.05% +0.046875 | 102.69 | 102.75 | 102.67 | 1K | Chart |
| ZSK27 | CBOT | 1,328.50 | -1.04% -14.00 | 1,339.00 | 1,347.50 | 1,325.75 | 1K | Chart |
ZF2! -0.35% 105.80 1.9M ZNZ26 +0.15% 107.53 747.5K UB2! -0.17% 110.75 479.2K ZF1! +0.08% 105.59 449.2K ZT1! +0.05% 102.57 412.6K TNZ26 +0.19% 109.27 211.5K ZBZ26 +0.35% 108.56 141.7K UB1! +0.43% 110.03 104K ZC2! -1.42% 537.75 72.5K ZQV26 +0.01% 96.20 65.5K ZS1! -1.16% 1,303.25 40.5K ZQX26 +0.02% 96.14 28.4K ZWZ26 -0.70% 775.50 19.4K MYM1! +0.24% 52,974.00 17.6K ZLZ26 -0.52% 72.24 16.8K ZQU26 +0.00% 96.30 16.6K ZCH27 -1.34% 552.25 11.9K ZMZ26 -1.25% 347.50 11.7K YM1! +0.25% 52,977.00 11.3K ZQF27 +0.02% 95.98 9.9K ZFU26 +0.10% 105.73 6.3K ZS2! -1.12% 1,318.50 5.8K ZQZ26 +0.02% 96.03 5.6K ZCK27 -1.28% 559.25 5.3K KEZ26 -1.13% 834.00 5K ZCN27 -1.32% 561.00 4.2K ZWH27 -0.66% 791.00 3.5K ZQG27 +0.03% 95.93 3.5K ZMV26 -1.25% 340.80 3.4K RXU26 — 385.90 3.4K ZLV26 -0.53% 72.00 3.1K ZNU26 +0.13% 107.78 2.8K ZMF27 -1.24% 349.80 2.7K ZSH27 -1.03% 1,324.00 2.4K ZLF27 -0.56% 72.16 2.2K DHBU26 -0.15% 226.10 2.1K KEH27 -1.05% 847.50 1.7K ZQJ27 +0.03% 95.83 1.6K ZQK27 +0.04% 95.80 1.6K ZQQ26 -0.00% 96.37 1.5K ZCZ27 -0.89% 531.00 1.5K TNU26 +0.19% 109.59 1.4K ZWK27 -0.62% 797.00 1.4K ZBU26 +0.32% 109.09 1.3K UBU26 +0.34% 110.47 1.2K ZQM27 +0.03% 95.77 1.2K ZQH27 +0.03% 95.88 1.2K ZLH27 -0.65% 72.07 1.1K ZTU26 +0.05% 102.72 1K ZSK27 -1.04% 1,328.50 1K