95.76 +0.02% +0.020
- Open
- 95.74
- High
- 95.79
- Low
- 95.74
- Volume
- 1.3K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
51–100 of 279 contracts
Live · refreshes every 15 seconds
1,259.00 -0.20% -2.50
- Open
- 1,258.50
- High
- 1,265.00
- Low
- 1,250.75
- Volume
- 1.3K
860.00 -0.03% -0.25
- Open
- 859.50
- High
- 866.50
- Low
- 842.25
- Volume
- 1.2K
95.75 +0.03% +0.025
- Open
- 95.73
- High
- 95.78
- Low
- 95.72
- Volume
- 1.1K
102.71 +0.03% +0.035156
- Open
- 102.69
- High
- 102.75
- Low
- 102.67
- Volume
- 1.1K
103.84 +0.05% +0.050781
- Open
- 103.82
- High
- 103.90
- Low
- 103.76
- Volume
- 1K
1,308.25 -0.74% -9.75
- Open
- 1,317.00
- High
- 1,324.00
- Low
- 1,300.00
- Volume
- 1K
353.70 -0.76% -2.70
- Open
- 356.70
- High
- 358.20
- Low
- 350.80
- Volume
- 960
543.88 -0.32% -1.75
- Open
- 545.13
- High
- 549.00
- Low
- 536.13
- Volume
- 831
71.50 -1.17% -0.85
- Open
- 72.39
- High
- 72.78
- Low
- 71.24
- Volume
- 788
355.50 -0.70% -2.50
- Open
- 358.30
- High
- 359.60
- Low
- 352.70
- Volume
- 719
847.00 -0.21% -1.75
- Open
- 846.25
- High
- 852.00
- Low
- 831.00
- Volume
- 718
781.50 -0.11% -0.875
- Open
- 782.50
- High
- 792.00
- Low
- 764.63
- Volume
- 707
95.75 +0.02% +0.020
- Open
- 95.73
- High
- 95.77
- Low
- 95.72
- Volume
- 625
792.50 -0.16% -1.25
- Open
- 793.75
- High
- 800.00
- Low
- 779.00
- Volume
- 584
53,588.00 +0.58% +307.00
- Open
- 53,288.00
- High
- 53,588.00
- Low
- 53,132.00
- Volume
- 561
71.60 -1.38% -1.00
- Open
- 72.68
- High
- 73.02
- Low
- 71.38
- Volume
- 530
4.79 -0.13% -0.0060
- Open
- 4.79
- High
- 4.81
- Low
- 4.78
- Volume
- 506
842.50 -0.44% -3.75
- Open
- 846.00
- High
- 847.50
- Low
- 828.50
- Volume
- 484
71.23 -1.25% -0.90
- Open
- 72.28
- High
- 72.55
- Low
- 71.06
- Volume
- 470
97.31 -0.46% -0.445
- Open
- 97.33
- High
- 97.33
- Low
- 97.31
- Volume
- 425
780.00 -0.32% -2.50
- Open
- 784.00
- High
- 792.00
- Low
- 764.00
- Volume
- 359
382.30 -0.93% -3.60
- Open
- 383.10
- High
- 387.10
- Low
- 381.90
- Volume
- 340
4.77 +0.82% +0.039
- Open
- 4.72
- High
- 4.78
- Low
- 4.72
- Volume
- 318
1,317.00 -0.45% -6.00
- Open
- 1,324.00
- High
- 1,327.00
- Low
- 1,308.25
- Volume
- 310
15.78 -0.47% -0.075
- Open
- 15.90
- High
- 15.98
- Low
- 15.64
- Volume
- 281
543.00 -0.55% -3.00
- Open
- 545.50
- High
- 549.00
- Low
- 536.00
- Volume
- 262
131.10 -0.30% -0.40
- Open
- 131.18
- High
- 131.30
- Low
- 131.04
- Volume
- 254
1,308.50 -0.72% -9.50
- Open
- 1,316.50
- High
- 1,324.00
- Low
- 1,300.00
- Volume
- 237
796.75 -0.22% -1.75
- Open
- 801.25
- High
- 803.50
- Low
- 784.00
- Volume
- 219
53,583.00 +0.61% +323.00
- Open
- 53,238.00
- High
- 53,583.00
- Low
- 53,144.00
- Volume
- 214
109.84 +0.23% +0.25
- Open
- 109.81
- High
- 110.06
- Low
- 109.22
- Volume
- 206
797.00 +0.06% +0.50
- Open
- 802.00
- High
- 802.00
- Low
- 780.00
- Volume
- 202
71.64 -1.40% -1.02
- Open
- 72.66
- High
- 72.80
- Low
- 71.46
- Volume
- 187
71.28 -1.57% -1.14
- Open
- 72.38
- High
- 72.62
- Low
- 71.28
- Volume
- 173
377.25 -1.11% -4.25
- Open
- 382.25
- High
- 383.50
- Low
- 376.00
- Volume
- 171
95.74 +0.02% +0.020
- Open
- 95.72
- High
- 95.77
- Low
- 95.71
- Volume
- 144
517.00 -0.91% -4.75
- Open
- 521.75
- High
- 525.75
- Low
- 514.00
- Volume
- 140
346.80 -1.70% -6.00
- Open
- 352.00
- High
- 354.00
- Low
- 345.20
- Volume
- 130
337.50 -1.32% -4.50
- Open
- 339.50
- High
- 339.50
- Low
- 335.00
- Volume
- 120
1,319.50 -1.05% -14.00
- Open
- 1,329.50
- High
- 1,331.00
- Low
- 1,316.50
- Volume
- 115
95.00 -0.38% -0.36
- Open
- 95.01
- High
- 95.01
- Low
- 95.00
- Volume
- 110
97.62 +0.02% +0.0175
- Open
- 97.62
- High
- 97.64
- Low
- 97.62
- Volume
- 107
98.85 -0.02% -0.020
- Open
- 98.85
- High
- 98.85
- Low
- 98.85
- Volume
- 105
96.16 -0.67% -0.648438
- Open
- 96.38
- High
- 96.38
- Low
- 96.16
- Volume
- 100
226.20 +0.04% +0.10
- Open
- 226.15
- High
- 226.20
- Low
- 226.15
- Volume
- 100
1,222.00 +0.12% +1.50
- Open
- 1,218.00
- High
- 1,222.00
- Low
- 1,210.50
- Volume
- 100
109.97 -0.47% -0.515625
- Open
- 110.47
- High
- 110.53
- Low
- 109.97
- Volume
- 96
70.70 -1.09% -0.78
- Open
- 71.62
- High
- 71.79
- Low
- 70.56
- Volume
- 96
72.05 +2.68% +1.88
- Open
- 72.00
- High
- 72.13
- Low
- 71.65
- Volume
- 94
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ZQM27 | CBOT | 95.76 | +0.02% +0.020 | 95.74 | 95.79 | 95.74 | 1.3K | Chart |
| ZSX27 | CBOT | 1,259.00 | -0.20% -2.50 | 1,258.50 | 1,265.00 | 1,250.75 | 1.3K | Chart |
| KEK27 | CBOT | 860.00 | -0.03% -0.25 | 859.50 | 866.50 | 842.25 | 1.2K | Chart |
| ZQN27 | CBOT | 95.75 | +0.03% +0.025 | 95.73 | 95.78 | 95.72 | 1.1K | Chart |
| ZTU26 | CBOT | 102.71 | +0.03% +0.035156 | 102.69 | 102.75 | 102.67 | 1.1K | Chart |
| Z3NZ26 | CBOT | 103.84 | +0.05% +0.050781 | 103.82 | 103.90 | 103.76 | 1K | Chart |
| XKX26 | CBOT | 1,308.25 | -0.74% -9.75 | 1,317.00 | 1,324.00 | 1,300.00 | 1K | Chart |
| ZMK27 | CBOT | 353.70 | -0.76% -2.70 | 356.70 | 358.20 | 350.80 | 960 | Chart |
| XCZ26 | CBOT | 543.88 | -0.32% -1.75 | 545.13 | 549.00 | 536.13 | 831 | Chart |
| ZLK27 | CBOT | 71.50 | -1.17% -0.85 | 72.39 | 72.78 | 71.24 | 788 | Chart |
| ZMN27 | CBOT | 355.50 | -0.70% -2.50 | 358.30 | 359.60 | 352.70 | 719 | Chart |
| KEN27 | CBOT | 847.00 | -0.21% -1.75 | 846.25 | 852.00 | 831.00 | 718 | Chart |
| XWZ26 | CBOT | 781.50 | -0.11% -0.875 | 782.50 | 792.00 | 764.63 | 707 | Chart |
| ZQQ27 | CBOT | 95.75 | +0.02% +0.020 | 95.73 | 95.77 | 95.72 | 625 | Chart |
| ZWU27 | CBOT | 792.50 | -0.16% -1.25 | 793.75 | 800.00 | 779.00 | 584 | Chart |
| MYM2! | CBOT | 53,588.00 | +0.58% +307.00 | 53,288.00 | 53,588.00 | 53,132.00 | 561 | Chart |
| MZL1! | CBOT | 71.60 | -1.38% -1.00 | 72.68 | 73.02 | 71.38 | 530 | Chart |
| 10YU26 | CBOT | 4.79 | -0.13% -0.0060 | 4.79 | 4.81 | 4.78 | 506 | Chart |
| KEU27 | CBOT | 842.50 | -0.44% -3.75 | 846.00 | 847.50 | 828.50 | 484 | Chart |
| ZLN27 | CBOT | 71.23 | -1.25% -0.90 | 72.28 | 72.55 | 71.06 | 470 | Chart |
| YICU26 | CBOT | 97.31 | -0.46% -0.445 | 97.33 | 97.33 | 97.31 | 425 | Chart |
| MZW1! | CBOT | 780.00 | -0.32% -2.50 | 784.00 | 792.00 | 764.00 | 359 | Chart |
| RXU26 | CBOT | 382.30 | -0.93% -3.60 | 383.10 | 387.10 | 381.90 | 340 | Chart |
| 10YQ26 | CBOT | 4.77 | +0.82% +0.039 | 4.72 | 4.78 | 4.72 | 318 | Chart |
| ZSQ27 | CBOT | 1,317.00 | -0.45% -6.00 | 1,324.00 | 1,327.00 | 1,308.25 | 310 | Chart |
| ZRX26 | CBOT | 15.78 | -0.47% -0.075 | 15.90 | 15.98 | 15.64 | 281 | Chart |
| MZC1! | CBOT | 543.00 | -0.55% -3.00 | 545.50 | 549.00 | 536.00 | 262 | Chart |
| DLBU26 | CBOT | 131.10 | -0.30% -0.40 | 131.18 | 131.30 | 131.04 | 254 | Chart |
| MZS1! | CBOT | 1,308.50 | -0.72% -9.50 | 1,316.50 | 1,324.00 | 1,300.00 | 237 | Chart |
| ZWZ27 | CBOT | 796.75 | -0.22% -1.75 | 801.25 | 803.50 | 784.00 | 219 | Chart |
| YM2! | CBOT | 53,583.00 | +0.61% +323.00 | 53,238.00 | 53,583.00 | 53,144.00 | 214 | Chart |
| MWNZ26 | CBOT | 109.84 | +0.23% +0.25 | 109.81 | 110.06 | 109.22 | 206 | Chart |
| MZW2! | CBOT | 797.00 | +0.06% +0.50 | 802.00 | 802.00 | 780.00 | 202 | Chart |
| MZLF27 | CBOT | 71.64 | -1.40% -1.02 | 72.66 | 72.80 | 71.46 | 187 | Chart |
| MZLV26 | CBOT | 71.28 | -1.57% -1.14 | 72.38 | 72.62 | 71.28 | 173 | Chart |
| ZOZ26 | CBOT | 377.25 | -1.11% -4.25 | 382.25 | 383.50 | 376.00 | 171 | Chart |
| ZQV27 | CBOT | 95.74 | +0.02% +0.020 | 95.72 | 95.77 | 95.71 | 144 | Chart |
| ZC1! | CBOT | 517.00 | -0.91% -4.75 | 521.75 | 525.75 | 514.00 | 140 | Chart |
| MZM1! | CBOT | 346.80 | -1.70% -6.00 | 352.00 | 354.00 | 345.20 | 130 | Chart |
| ZMU26 | CBOT | 337.50 | -1.32% -4.50 | 339.50 | 339.50 | 335.00 | 120 | Chart |
| MZSF27 | CBOT | 1,319.50 | -1.05% -14.00 | 1,329.50 | 1,331.00 | 1,316.50 | 115 | Chart |
| YIBU26 | CBOT | 95.00 | -0.38% -0.36 | 95.01 | 95.01 | 95.00 | 110 | Chart |
| YITU26 | CBOT | 97.62 | +0.02% +0.0175 | 97.62 | 97.64 | 97.62 | 107 | Chart |
| YIAU26 | CBOT | 98.85 | -0.02% -0.020 | 98.85 | 98.85 | 98.85 | 105 | Chart |
| 50UU26 | CBOT | 96.16 | -0.67% -0.648438 | 96.38 | 96.38 | 96.16 | 100 | Chart |
| DHBU26 | CBOT | 226.20 | +0.04% +0.10 | 226.15 | 226.20 | 226.15 | 100 | Chart |
| MZSU26 | CBOT | 1,222.00 | +0.12% +1.50 | 1,218.00 | 1,222.00 | 1,210.50 | 100 | Chart |
| MTNU26 | CBOT | 109.97 | -0.47% -0.515625 | 110.47 | 110.53 | 109.97 | 96 | Chart |
| ZLQ27 | CBOT | 70.70 | -1.09% -0.78 | 71.62 | 71.79 | 70.56 | 96 | Chart |
| ZLU26 | CBOT | 72.05 | +2.68% +1.88 | 72.00 | 72.13 | 71.65 | 94 | Chart |
ZQM27 +0.02% 95.76 1.3K ZSX27 -0.20% 1,259.00 1.3K KEK27 -0.03% 860.00 1.2K ZQN27 +0.03% 95.75 1.1K ZTU26 +0.03% 102.71 1.1K Z3NZ26 +0.05% 103.84 1K XKX26 -0.74% 1,308.25 1K ZMK27 -0.76% 353.70 960 XCZ26 -0.32% 543.88 831 ZLK27 -1.17% 71.50 788 ZMN27 -0.70% 355.50 719 KEN27 -0.21% 847.00 718 XWZ26 -0.11% 781.50 707 ZQQ27 +0.02% 95.75 625 ZWU27 -0.16% 792.50 584 MYM2! +0.58% 53,588.00 561 MZL1! -1.38% 71.60 530 10YU26 -0.13% 4.79 506 KEU27 -0.44% 842.50 484 ZLN27 -1.25% 71.23 470 YICU26 -0.46% 97.31 425 MZW1! -0.32% 780.00 359 RXU26 -0.93% 382.30 340 10YQ26 +0.82% 4.77 318 ZSQ27 -0.45% 1,317.00 310 ZRX26 -0.47% 15.78 281 MZC1! -0.55% 543.00 262 DLBU26 -0.30% 131.10 254 MZS1! -0.72% 1,308.50 237 ZWZ27 -0.22% 796.75 219 YM2! +0.61% 53,583.00 214 MWNZ26 +0.23% 109.84 206 MZW2! +0.06% 797.00 202 MZLF27 -1.40% 71.64 187 MZLV26 -1.57% 71.28 173 ZOZ26 -1.11% 377.25 171 ZQV27 +0.02% 95.74 144 ZC1! -0.91% 517.00 140 MZM1! -1.70% 346.80 130 ZMU26 -1.32% 337.50 120 MZSF27 -1.05% 1,319.50 115 YIBU26 -0.38% 95.00 110 YITU26 +0.02% 97.62 107 YIAU26 -0.02% 98.85 105 50UU26 -0.67% 96.16 100 DHBU26 +0.04% 226.20 100 MZSU26 +0.12% 1,222.00 100 MTNU26 -0.47% 109.97 96 ZLQ27 -1.09% 70.70 96 ZLU26 +2.68% 72.05 94