Global Derivatives

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

Updated Sep 02, 2026

101–147 of 279 contracts

Live · refreshes every 15 seconds

ZQU27 CBOT

95.74 +0.02% +0.020

Open: 95.73
High: 95.76
Low: 95.71
Volume: 91

ZSH28 CBOT

1,258.00 -0.67% -8.50

Open: 1,269.50
High: 1,269.50
Low: 1,258.00
Volume: 90

MTNZ26 CBOT

109.17 +0.11% +0.125

Open: 109.06
High: 109.31
Low: 108.97
Volume: 88

MZC2! CBOT

558.50 -0.36% -2.00

Open: 560.50
High: 563.00
Low: 551.00
Volume: 84

IQBU26 CBOT

3,523.50 +0.10% +3.50

Open: 3,522.50
High: 3,524.50
Low: 3,522.50
Volume: 79

MZS2! CBOT

1,329.50 -0.64% -8.50

Open: 1,341.50
High: 1,341.50
Low: 1,322.00
Volume: 78

QDOW1! CBOT

53,087.00 +0.65% +344.00

Open: 52,693.00
High: 53,087.00
Low: 52,693.00
Volume: 78

KEZ27 CBOT

845.75 -0.38% -3.25

Open: 847.50
High: 847.50
Low: 832.00
Volume: 74

MZWU26 CBOT

677.50 -0.59% -4.00

Open: 690.00
High: 690.00
Low: 672.00
Volume: 73

MZCK27 CBOT

558.00 -1.59% -9.00

Open: 568.50
High: 568.50
Low: 558.00
Volume: 72

MWNU26 CBOT

111.13 -0.25% -0.28125

Open: 111.25
High: 111.72
Low: 111.06
Volume: 67

ZQZ27 CBOT

96.00 +0.10% +0.10

Open: 95.98
High: 96.00
Low: 95.98
Volume: 64

MZCU26 CBOT

485.00 +1.57% +7.50

Open: 474.50
High: 485.00
Low: 472.00
Volume: 62

MZWK27 CBOT

798.50 -0.44% -3.50

Open: 806.00
High: 806.50
Low: 786.50
Volume: 61

55UU26 CBOT

98.91 -0.03% -0.03125

Open: 98.94
High: 98.94
Low: 98.91
Volume: 59

ZMQ27 CBOT

352.60 -0.68% -2.40

Open: 355.80
High: 355.80
Low: 351.00
Volume: 58

HYBU26 CBOT

762.40 +0.11% +0.80

Open: 762.70
High: 762.70
Low: 762.20
Volume: 54

NDOWU26 CBOT

53,170.00 +0.60% +316.00

Open: 52,828.00
High: 53,170.00
Low: 52,744.00
Volume: 53

KEH28 CBOT

843.50 +0.42% +3.50

Open: 845.00
High: 845.00
Low: 838.00
Volume: 52

40UU26 CBOT

91.55 -0.33% -0.304688

Open: 91.55
High: 91.55
Low: 91.55
Volume: 50

ZMU27 CBOT

347.80 -0.88% -3.10

Open: 350.30
High: 350.30
Low: 347.50
Volume: 50

ZWU26 CBOT

755.75 -1.27% -9.75

Open: 775.25
High: 775.75
Low: 751.25
Volume: 50

XCH27 CBOT

558.25 -0.36% -2.00

Open: 561.25
High: 563.00
Low: 551.50
Volume: 49

ZLZ27 CBOT

68.60 -1.01% -0.70

Open: 69.25
High: 69.25
Low: 68.60
Volume: 49

MZMV26 CBOT

339.60 -1.85% -6.40

Open: 343.00
High: 347.20
Low: 338.80
Volume: 45

60UU26 CBOT

101.09 -0.05% -0.054688

Open: 101.13
High: 101.13
Low: 101.09
Volume: 44

XKF27 CBOT

1,322.63 -0.78% -10.38

Open: 1,331.88
High: 1,337.25
Low: 1,316.25
Volume: 44

XWH27 CBOT

795.38 -0.62% -5.00

Open: 791.00
High: 795.38
Low: 780.00
Volume: 44

YIWU26 CBOT

95.42 +0.04% +0.040

Open: 95.43
High: 95.48
Low: 95.42
Volume: 41

ZMZ27 CBOT

344.30 -0.84% -2.90

Open: 348.40
High: 348.50
Low: 343.50
Volume: 41

MZLU26 CBOT

70.38 -1.23% -0.88

Open: 70.84
High: 71.10
Low: 70.38
Volume: 40

XKH27 CBOT

1,325.00 -1.01% -13.50

Open: 1,336.50
High: 1,338.50
Low: 1,322.50
Volume: 38

XKU26 CBOT

1,274.75 +1.51% +19.00

Open: 1,263.13
High: 1,274.75
Low: 1,263.13
Volume: 38

XWN27 CBOT

790.00 -0.63% -5.00

Open: 790.88
High: 800.00
Low: 787.63
Volume: 36

ZRF27 CBOT

16.12 -0.71% -0.115

Open: 16.25
High: 16.30
Low: 16.03
Volume: 34

ZCH28 CBOT

546.75 +0.18% +1.00

Open: 546.00
High: 546.75
Low: 540.50
Volume: 33

ZMV27 CBOT

345.80 +0.67% +2.30

Open: 342.30
High: 347.30
Low: 341.40
Volume: 32

ZSF28 CBOT

1,264.25 -0.39% -5.00

Open: 1,270.00
High: 1,273.00
Low: 1,260.75
Volume: 32

ZLQ26 CBOT

68.88 -1.06% -0.74

Open: 68.35
High: 68.88
Low: 68.35
Volume: 31

YIDU25 CBOT

99.02 -0.16% -0.16

Open: 99.02
High: 99.02
Low: 99.02
Volume: 30

ZCN29 CBOT

526.00 +0.81% +4.25

Open: 529.75
High: 534.75
Low: 526.00
Volume: 30

ZSU27 CBOT

1,271.00 -0.59% -7.50

Open: 1,278.75
High: 1,280.50
Low: 1,266.00
Volume: 29

ZCZ28 CBOT

512.00 +0.29% +1.50

Open: 512.00
High: 512.50
Low: 508.25
Volume: 28

CWDU26 CBOT

20.00 -1.23% -0.25

Open: 18.50
High: 20.00
Low: 18.50
Volume: 25

YIWZ26 CBOT

98.64 -0.68% -0.68

Open: 98.64
High: 98.64
Low: 98.64
Volume: 25

ZWH28 CBOT

796.25 -0.41% -3.25

Open: 801.75
High: 802.00
Low: 790.00
Volume: 22

YICH26 CBOT

98.48 -1.21% -1.21

Open: 98.48
High: 98.48
Low: 98.48
Volume: 21

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
ZQU27	CBOT	95.74	+0.02% +0.020	95.73	95.76	95.71	91	Chart
ZSH28	CBOT	1,258.00	-0.67% -8.50	1,269.50	1,269.50	1,258.00	90	Chart
MTNZ26	CBOT	109.17	+0.11% +0.125	109.06	109.31	108.97	88	Chart
MZC2!	CBOT	558.50	-0.36% -2.00	560.50	563.00	551.00	84	Chart
IQBU26	CBOT	3,523.50	+0.10% +3.50	3,522.50	3,524.50	3,522.50	79	Chart
MZS2!	CBOT	1,329.50	-0.64% -8.50	1,341.50	1,341.50	1,322.00	78	Chart
QDOW1!	CBOT	53,087.00	+0.65% +344.00	52,693.00	53,087.00	52,693.00	78	Chart
KEZ27	CBOT	845.75	-0.38% -3.25	847.50	847.50	832.00	74	Chart
MZWU26	CBOT	677.50	-0.59% -4.00	690.00	690.00	672.00	73	Chart
MZCK27	CBOT	558.00	-1.59% -9.00	568.50	568.50	558.00	72	Chart
MWNU26	CBOT	111.13	-0.25% -0.28125	111.25	111.72	111.06	67	Chart
ZQZ27	CBOT	96.00	+0.10% +0.10	95.98	96.00	95.98	64	Chart
MZCU26	CBOT	485.00	+1.57% +7.50	474.50	485.00	472.00	62	Chart
MZWK27	CBOT	798.50	-0.44% -3.50	806.00	806.50	786.50	61	Chart
55UU26	CBOT	98.91	-0.03% -0.03125	98.94	98.94	98.91	59	Chart
ZMQ27	CBOT	352.60	-0.68% -2.40	355.80	355.80	351.00	58	Chart
HYBU26	CBOT	762.40	+0.11% +0.80	762.70	762.70	762.20	54	Chart
NDOWU26	CBOT	53,170.00	+0.60% +316.00	52,828.00	53,170.00	52,744.00	53	Chart
KEH28	CBOT	843.50	+0.42% +3.50	845.00	845.00	838.00	52	Chart
40UU26	CBOT	91.55	-0.33% -0.304688	91.55	91.55	91.55	50	Chart
ZMU27	CBOT	347.80	-0.88% -3.10	350.30	350.30	347.50	50	Chart
ZWU26	CBOT	755.75	-1.27% -9.75	775.25	775.75	751.25	50	Chart
XCH27	CBOT	558.25	-0.36% -2.00	561.25	563.00	551.50	49	Chart
ZLZ27	CBOT	68.60	-1.01% -0.70	69.25	69.25	68.60	49	Chart
MZMV26	CBOT	339.60	-1.85% -6.40	343.00	347.20	338.80	45	Chart
60UU26	CBOT	101.09	-0.05% -0.054688	101.13	101.13	101.09	44	Chart
XKF27	CBOT	1,322.63	-0.78% -10.38	1,331.88	1,337.25	1,316.25	44	Chart
XWH27	CBOT	795.38	-0.62% -5.00	791.00	795.38	780.00	44	Chart
YIWU26	CBOT	95.42	+0.04% +0.040	95.43	95.48	95.42	41	Chart
ZMZ27	CBOT	344.30	-0.84% -2.90	348.40	348.50	343.50	41	Chart
MZLU26	CBOT	70.38	-1.23% -0.88	70.84	71.10	70.38	40	Chart
XKH27	CBOT	1,325.00	-1.01% -13.50	1,336.50	1,338.50	1,322.50	38	Chart
XKU26	CBOT	1,274.75	+1.51% +19.00	1,263.13	1,274.75	1,263.13	38	Chart
XWN27	CBOT	790.00	-0.63% -5.00	790.88	800.00	787.63	36	Chart
ZRF27	CBOT	16.12	-0.71% -0.115	16.25	16.30	16.03	34	Chart
ZCH28	CBOT	546.75	+0.18% +1.00	546.00	546.75	540.50	33	Chart
ZMV27	CBOT	345.80	+0.67% +2.30	342.30	347.30	341.40	32	Chart
ZSF28	CBOT	1,264.25	-0.39% -5.00	1,270.00	1,273.00	1,260.75	32	Chart
ZLQ26	CBOT	68.88	-1.06% -0.74	68.35	68.88	68.35	31	Chart
YIDU25	CBOT	99.02	-0.16% -0.16	99.02	99.02	99.02	30	Chart
ZCN29	CBOT	526.00	+0.81% +4.25	529.75	534.75	526.00	30	Chart
ZSU27	CBOT	1,271.00	-0.59% -7.50	1,278.75	1,280.50	1,266.00	29	Chart
ZCZ28	CBOT	512.00	+0.29% +1.50	512.00	512.50	508.25	28	Chart
CWDU26	CBOT	20.00	-1.23% -0.25	18.50	20.00	18.50	25	Chart
YIWZ26	CBOT	98.64	-0.68% -0.68	98.64	98.64	98.64	25	Chart
ZWH28	CBOT	796.25	-0.41% -3.25	801.75	802.00	790.00	22	Chart
YICH26	CBOT	98.48	-1.21% -1.21	98.48	98.48	98.48	21	Chart