Global Derivatives

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

Updated Sep 02, 2026

151–196 of 279 contracts

Live · refreshes every 15 seconds

IQBZ26 CBOT

3,554.00 -0.34% -12.00

Open: 3,554.00
High: 3,554.00
Low: 3,554.00
Volume: 20

YITZ26 CBOT

99.78 +0.05% +0.045

Open: 99.78
High: 99.78
Low: 99.78
Volume: 20

YICM25 CBOT

97.86 -1.90% -1.89

Open: 97.86
High: 97.86
Low: 97.86
Volume: 19

YIDH25 CBOT

96.14 -2.19% -2.15

Open: 96.14
High: 96.14
Low: 96.14
Volume: 19

Z3NU26 CBOT

104.15 +0.03% +0.03125

Open: 104.18
High: 104.18
Low: 104.15
Volume: 18

MZM2! CBOT

348.80 -1.41% -5.00

Open: 354.40
High: 354.40
Low: 348.80
Volume: 17

KEU26 CBOT

836.75 +2.10% +17.25

Open: 836.50
High: 836.75
Low: 836.00
Volume: 16

XKX27 CBOT

1,256.75 -0.28% -3.50

Open: 1,257.50
High: 1,261.50
Low: 1,256.75
Volume: 15

ZLU27 CBOT

69.86 -1.13% -0.80

Open: 70.83
High: 70.83
Low: 69.86
Volume: 15

YIDU26 CBOT

96.83 -0.16% -0.16

Open: 96.83
High: 96.83
Low: 96.83
Volume: 14

ZSX28 CBOT

1,221.75 -0.18% -2.25

Open: 1,213.50
High: 1,221.75
Low: 1,209.00
Volume: 14

HYBZ26 CBOT

769.30 +0.09% +0.70

Open: 769.30
High: 769.30
Low: 769.30
Volume: 12

ZWU28 CBOT

769.75 +1.22% +9.25

Open: 763.75
High: 769.75
Low: 763.00
Volume: 12

XCK27 CBOT

558.38 -1.17% -6.63

Open: 569.00
High: 569.00
Low: 558.38
Volume: 11

ZRH27 CBOT

16.63 +1.03% +0.17

Open: 16.39
High: 16.63
Low: 16.35
Volume: 11

ZSU26 CBOT

1,295.50 -0.65% -8.50

Open: 1,300.75
High: 1,300.75
Low: 1,293.75
Volume: 11

10YV26 CBOT

4.77 -0.42% -0.020

Open: 4.79
High: 4.79
Low: 4.77
Volume: 10

MFVX26 CBOT

444.00 +7.51% +31.00

Open: 427.00
High: 444.00
Low: 427.00
Volume: 10

MZSK27 CBOT

1,333.50 -0.52% -7.00

Open: 1,336.50
High: 1,336.50
Low: 1,333.50
Volume: 10

ZMQ26 CBOT

325.00 +6.52% +19.90

Open: 306.70
High: 325.00
Low: 306.70
Volume: 10

ZNH27 CBOT

107.13 -0.13% -0.140625

Open: 107.20
High: 107.20
Low: 107.09
Volume: 10

ZOK27 CBOT

375.00 +2.67% +9.75

Open: 375.00
High: 375.00
Low: 375.00
Volume: 10

ZWN28 CBOT

762.25 -0.52% -4.00

Open: 764.00
High: 770.00
Low: 759.00
Volume: 10

MZMU26 CBOT

314.40 -0.69% -2.20

Open: 314.20
High: 314.60
Low: 313.40
Volume: 9

XWU27 CBOT

787.88 +3.67% +27.88

Open: 793.13
High: 793.13
Low: 787.88
Volume: 9

ZBH27 CBOT

107.69 -0.14% -0.15625

Open: 107.72
High: 107.72
Low: 107.69
Volume: 9

ZOH27 CBOT

391.75 -0.63% -2.50

Open: 395.00
High: 395.50
Low: 391.50
Volume: 9

ZCN28 CBOT

548.00 -0.90% -5.00

Open: 553.25
High: 553.25
Low: 547.00
Volume: 8

ZSQ26 CBOT

1,167.00 +0.69% +8.00

Open: 1,165.75
High: 1,167.00
Low: 1,165.50
Volume: 8

ZCK28 CBOT

546.25 -0.91% -5.00

Open: 546.75
High: 546.75
Low: 545.25
Volume: 7

KEN28 CBOT

785.00 +0.77% +6.00

Open: 790.25
High: 790.25
Low: 785.00
Volume: 6

MILOZ26 CBOT

-42.50 +5.56% +2.50

Open: -43.00
High: -42.50
Low: -43.00
Volume: 6

MYMH27 CBOT

53,863.00 +0.39% +210.00

Open: 53,713.00
High: 53,863.00
Low: 53,713.00
Volume: 6

XCU26 CBOT

523.75 +2.05% +10.50

Open: 520.63
High: 525.63
Low: 520.63
Volume: 6

XKN27 CBOT

1,329.25 -0.80% -10.75

Open: 1,340.88
High: 1,345.00
Low: 1,329.00
Volume: 6

ZQX27 CBOT

95.75 -0.09% -0.090

Open: 95.76
High: 95.76
Low: 95.75
Volume: 6

ZWZ28 CBOT

779.00 -0.32% -2.50

Open: 777.50
High: 780.00
Low: 777.50
Volume: 6

CWDZ26 CBOT

10.00 +122.22% +5.50

Open: 10.00
High: 10.00
Low: 10.00
Volume: 5

IQSU26 CBOT

605.35 +0.15% +0.90

Open: 605.15
High: 605.35
Low: 605.15
Volume: 5

KWDU26 CBOT

-7.25 -70.59% -3.00

Open: -2.75
High: -2.75
Low: -7.25
Volume: 5

XCN27 CBOT

566.00 -0.51% -2.88

Open: 568.50
High: 568.50
Low: 566.00
Volume: 5

XWK28 CBOT

766.25 +5.84% +42.25

Open: 766.25
High: 766.25
Low: 766.25
Volume: 5

YIDM25 CBOT

97.26 -0.26% -0.25

Open: 97.26
High: 97.26
Low: 97.26
Volume: 5

ZLV27 CBOT

69.37 -0.76% -0.53

Open: 70.04
High: 70.06
Low: 69.37
Volume: 5

50UQ26 CBOT

97.32 +0.10% +0.101563

Open: 97.30
High: 97.32
Low: 97.30
Volume: 4

MZWN27 CBOT

783.00 +7.78% +56.50

Open: 783.00
High: 783.00
Low: 783.00
Volume: 4

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
IQBZ26	CBOT	3,554.00	-0.34% -12.00	3,554.00	3,554.00	3,554.00	20	Chart
YITZ26	CBOT	99.78	+0.05% +0.045	99.78	99.78	99.78	20	Chart
YICM25	CBOT	97.86	-1.90% -1.89	97.86	97.86	97.86	19	Chart
YIDH25	CBOT	96.14	-2.19% -2.15	96.14	96.14	96.14	19	Chart
Z3NU26	CBOT	104.15	+0.03% +0.03125	104.18	104.18	104.15	18	Chart
MZM2!	CBOT	348.80	-1.41% -5.00	354.40	354.40	348.80	17	Chart
KEU26	CBOT	836.75	+2.10% +17.25	836.50	836.75	836.00	16	Chart
XKX27	CBOT	1,256.75	-0.28% -3.50	1,257.50	1,261.50	1,256.75	15	Chart
ZLU27	CBOT	69.86	-1.13% -0.80	70.83	70.83	69.86	15	Chart
YIDU26	CBOT	96.83	-0.16% -0.16	96.83	96.83	96.83	14	Chart
ZSX28	CBOT	1,221.75	-0.18% -2.25	1,213.50	1,221.75	1,209.00	14	Chart
HYBZ26	CBOT	769.30	+0.09% +0.70	769.30	769.30	769.30	12	Chart
ZWU28	CBOT	769.75	+1.22% +9.25	763.75	769.75	763.00	12	Chart
XCK27	CBOT	558.38	-1.17% -6.63	569.00	569.00	558.38	11	Chart
ZRH27	CBOT	16.63	+1.03% +0.17	16.39	16.63	16.35	11	Chart
ZSU26	CBOT	1,295.50	-0.65% -8.50	1,300.75	1,300.75	1,293.75	11	Chart
10YV26	CBOT	4.77	-0.42% -0.020	4.79	4.79	4.77	10	Chart
MFVX26	CBOT	444.00	+7.51% +31.00	427.00	444.00	427.00	10	Chart
MZSK27	CBOT	1,333.50	-0.52% -7.00	1,336.50	1,336.50	1,333.50	10	Chart
ZMQ26	CBOT	325.00	+6.52% +19.90	306.70	325.00	306.70	10	Chart
ZNH27	CBOT	107.13	-0.13% -0.140625	107.20	107.20	107.09	10	Chart
ZOK27	CBOT	375.00	+2.67% +9.75	375.00	375.00	375.00	10	Chart
ZWN28	CBOT	762.25	-0.52% -4.00	764.00	770.00	759.00	10	Chart
MZMU26	CBOT	314.40	-0.69% -2.20	314.20	314.60	313.40	9	Chart
XWU27	CBOT	787.88	+3.67% +27.88	793.13	793.13	787.88	9	Chart
ZBH27	CBOT	107.69	-0.14% -0.15625	107.72	107.72	107.69	9	Chart
ZOH27	CBOT	391.75	-0.63% -2.50	395.00	395.50	391.50	9	Chart
ZCN28	CBOT	548.00	-0.90% -5.00	553.25	553.25	547.00	8	Chart
ZSQ26	CBOT	1,167.00	+0.69% +8.00	1,165.75	1,167.00	1,165.50	8	Chart
ZCK28	CBOT	546.25	-0.91% -5.00	546.75	546.75	545.25	7	Chart
KEN28	CBOT	785.00	+0.77% +6.00	790.25	790.25	785.00	6	Chart
MILOZ26	CBOT	-42.50	+5.56% +2.50	-43.00	-42.50	-43.00	6	Chart
MYMH27	CBOT	53,863.00	+0.39% +210.00	53,713.00	53,863.00	53,713.00	6	Chart
XCU26	CBOT	523.75	+2.05% +10.50	520.63	525.63	520.63	6	Chart
XKN27	CBOT	1,329.25	-0.80% -10.75	1,340.88	1,345.00	1,329.00	6	Chart
ZQX27	CBOT	95.75	-0.09% -0.090	95.76	95.76	95.75	6	Chart
ZWZ28	CBOT	779.00	-0.32% -2.50	777.50	780.00	777.50	6	Chart
CWDZ26	CBOT	10.00	+122.22% +5.50	10.00	10.00	10.00	5	Chart
IQSU26	CBOT	605.35	+0.15% +0.90	605.15	605.35	605.15	5	Chart
KWDU26	CBOT	-7.25	-70.59% -3.00	-2.75	-2.75	-7.25	5	Chart
XCN27	CBOT	566.00	-0.51% -2.88	568.50	568.50	566.00	5	Chart
XWK28	CBOT	766.25	+5.84% +42.25	766.25	766.25	766.25	5	Chart
YIDM25	CBOT	97.26	-0.26% -0.25	97.26	97.26	97.26	5	Chart
ZLV27	CBOT	69.37	-0.76% -0.53	70.04	70.06	69.37	5	Chart
50UQ26	CBOT	97.32	+0.10% +0.101563	97.30	97.32	97.30	4	Chart
MZWN27	CBOT	783.00	+7.78% +56.50	783.00	783.00	783.00	4	Chart