Global Derivatives

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

Updated Sep 02, 2026

201–239 of 278 contracts

Live · refreshes every 15 seconds

ZMZ28 CBOT

342.20 +2.92% +9.70

Open: 342.10
High: 342.20
Low: 342.10
Volume: 4

ZRU26 CBOT

15.35 +0.95% +0.145

Open: 15.18
High: 15.35
Low: 15.18
Volume: 4

ZSX28 CBOT

1,209.00 -1.23% -15.00

Open: 1,213.50
High: 1,213.50
Low: 1,209.00
Volume: 4

ZWN28 CBOT

767.50 +0.16% +1.25

Open: 764.00
High: 770.00
Low: 763.25
Volume: 4

HRSU26 CBOT

760.00 +7.99% +56.25

Open: 768.00
High: 771.50
Low: 760.00
Volume: 3

KWDH27 CBOT

-19.50 +11.36% +2.50

Open: -19.50
High: -19.50
Low: -19.50
Volume: 3

KWDK27 CBOT

-8.50 -9.68% -0.75

Open: -8.50
High: -8.50
Low: -8.50
Volume: 3

KWDZ26 CBOT

-16.00 -23.08% -3.00

Open: -16.00
High: -16.00
Low: -16.00
Volume: 3

MFVU26 CBOT

421.00 +0.96% +4.00

Open: 421.00
High: 421.00
Low: 421.00
Volume: 3

MFVV26 CBOT

403.00 -0.98% -4.00

Open: 403.00
High: 403.00
Low: 403.00
Volume: 3

XCH28 CBOT

543.00 +0.56% +3.00

Open: 543.00
High: 543.00
Low: 543.00
Volume: 3

XCZ27 CBOT

536.50 — —

Open: 535.13
High: 536.50
Low: 535.13
Volume: 3

XWZ27 CBOT

801.25 +3.39% +26.25

Open: 792.00
High: 801.25
Low: 792.00
Volume: 3

ZCZ29 CBOT

503.25 +0.65% +3.25

Open: 504.00
High: 504.00
Low: 501.25
Volume: 3

ZLF28 CBOT

64.42 +0.80% +0.51

Open: 64.27
High: 64.42
Low: 64.27
Volume: 3

ZSH28 CBOT

1,259.25 -0.57% -7.25

Open: 1,269.50
High: 1,269.50
Low: 1,259.25
Volume: 3

30YU26 CBOT

5.25 -0.08% -0.0040

Open: 5.25
High: 5.25
Low: 5.25
Volume: 2

CWDH27 CBOT

1.75 -72.00% -4.50

Open: 1.25
High: 1.75
Low: 1.25
Volume: 2

IQBZ26 CBOT

3,566.00 -0.25% -9.00

Open: 3,564.00
High: 3,566.00
Low: 3,564.00
Volume: 2

MZL2! CBOT

71.00 +0.71% +0.50

Open: 70.86
High: 71.00
Low: 70.86
Volume: 2

MZMH27 CBOT

343.80 +3.24% +10.80

Open: 343.80
High: 343.80
Low: 343.80
Volume: 2

XCU27 CBOT

527.00 +4.93% +24.75

Open: 529.00
High: 529.00
Low: 527.00
Volume: 2

XCZ28 CBOT

508.00 +2.01% +10.00

Open: 508.00
High: 508.00
Low: 508.00
Volume: 2

XKQ26 CBOT

1,179.50 +0.98% +11.50

Open: 1,179.50
High: 1,179.50
Low: 1,179.50
Volume: 2

XWU26 CBOT

773.00 +0.78% +6.00

Open: 761.75
High: 773.00
Low: 761.75
Volume: 2

ZOU26 CBOT

356.00 +4.71% +16.00

Open: 356.00
High: 356.00
Low: 356.00
Volume: 2

ZSX29 CBOT

1,206.00 +4.53% +52.25

Open: 1,205.00
High: 1,206.00
Low: 1,205.00
Volume: 2

30YQ26 CBOT

5.24 +0.04% +0.0020

Open: 5.24
High: 5.24
Low: 5.24
Volume: 1

CVBU26 CBOT

283.25 +3.09% +8.50

Open: 283.25
High: 283.25
Low: 283.25
Volume: 1

HRSH27 CBOT

790.00 -1.25% -10.00

Open: 790.00
High: 790.00
Low: 790.00
Volume: 1

HRSK27 CBOT

717.00 -5.91% -45.00

Open: 717.00
High: 717.00
Low: 717.00
Volume: 1

HRSN27 CBOT

740.00 +7.01% +48.50

Open: 740.00
High: 740.00
Low: 740.00
Volume: 1

HRSZ26 CBOT

775.00 +0.19% +1.50

Open: 775.00
High: 775.00
Low: 775.00
Volume: 1

MYMM27 CBOT

55,245.00 -0.00% -1.00

Open: 55,245.00
High: 55,245.00
Low: 55,245.00
Volume: 1

MZCU27 CBOT

532.00 +4.93% +25.00

Open: 532.00
High: 532.00
Low: 532.00
Volume: 1

MZCZ27 CBOT

523.50 -0.85% -4.50

Open: 523.50
High: 523.50
Low: 523.50
Volume: 1

MZLK27 CBOT

72.50 +0.44% +0.32

Open: 72.50
High: 72.50
Low: 72.50
Volume: 1

MZLN27 CBOT

72.88 +6.61% +4.52

Open: 72.88
High: 72.88
Low: 72.88
Volume: 1

MZMK27 CBOT

344.00 +0.76% +2.60

Open: 344.00
High: 344.00
Low: 344.00
Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
ZMZ28	CBOT	342.20	+2.92% +9.70	342.10	342.20	342.10	4	Chart
ZRU26	CBOT	15.35	+0.95% +0.145	15.18	15.35	15.18	4	Chart
ZSX28	CBOT	1,209.00	-1.23% -15.00	1,213.50	1,213.50	1,209.00	4	Chart
ZWN28	CBOT	767.50	+0.16% +1.25	764.00	770.00	763.25	4	Chart
HRSU26	CBOT	760.00	+7.99% +56.25	768.00	771.50	760.00	3	Chart
KWDH27	CBOT	-19.50	+11.36% +2.50	-19.50	-19.50	-19.50	3	Chart
KWDK27	CBOT	-8.50	-9.68% -0.75	-8.50	-8.50	-8.50	3	Chart
KWDZ26	CBOT	-16.00	-23.08% -3.00	-16.00	-16.00	-16.00	3	Chart
MFVU26	CBOT	421.00	+0.96% +4.00	421.00	421.00	421.00	3	Chart
MFVV26	CBOT	403.00	-0.98% -4.00	403.00	403.00	403.00	3	Chart
XCH28	CBOT	543.00	+0.56% +3.00	543.00	543.00	543.00	3	Chart
XCZ27	CBOT	536.50	— —	535.13	536.50	535.13	3	Chart
XWZ27	CBOT	801.25	+3.39% +26.25	792.00	801.25	792.00	3	Chart
ZCZ29	CBOT	503.25	+0.65% +3.25	504.00	504.00	501.25	3	Chart
ZLF28	CBOT	64.42	+0.80% +0.51	64.27	64.42	64.27	3	Chart
ZSH28	CBOT	1,259.25	-0.57% -7.25	1,269.50	1,269.50	1,259.25	3	Chart
30YU26	CBOT	5.25	-0.08% -0.0040	5.25	5.25	5.25	2	Chart
CWDH27	CBOT	1.75	-72.00% -4.50	1.25	1.75	1.25	2	Chart
IQBZ26	CBOT	3,566.00	-0.25% -9.00	3,564.00	3,566.00	3,564.00	2	Chart
MZL2!	CBOT	71.00	+0.71% +0.50	70.86	71.00	70.86	2	Chart
MZMH27	CBOT	343.80	+3.24% +10.80	343.80	343.80	343.80	2	Chart
XCU27	CBOT	527.00	+4.93% +24.75	529.00	529.00	527.00	2	Chart
XCZ28	CBOT	508.00	+2.01% +10.00	508.00	508.00	508.00	2	Chart
XKQ26	CBOT	1,179.50	+0.98% +11.50	1,179.50	1,179.50	1,179.50	2	Chart
XWU26	CBOT	773.00	+0.78% +6.00	761.75	773.00	761.75	2	Chart
ZOU26	CBOT	356.00	+4.71% +16.00	356.00	356.00	356.00	2	Chart
ZSX29	CBOT	1,206.00	+4.53% +52.25	1,205.00	1,206.00	1,205.00	2	Chart
30YQ26	CBOT	5.24	+0.04% +0.0020	5.24	5.24	5.24	1	Chart
CVBU26	CBOT	283.25	+3.09% +8.50	283.25	283.25	283.25	1	Chart
HRSH27	CBOT	790.00	-1.25% -10.00	790.00	790.00	790.00	1	Chart
HRSK27	CBOT	717.00	-5.91% -45.00	717.00	717.00	717.00	1	Chart
HRSN27	CBOT	740.00	+7.01% +48.50	740.00	740.00	740.00	1	Chart
HRSZ26	CBOT	775.00	+0.19% +1.50	775.00	775.00	775.00	1	Chart
MYMM27	CBOT	55,245.00	-0.00% -1.00	55,245.00	55,245.00	55,245.00	1	Chart
MZCU27	CBOT	532.00	+4.93% +25.00	532.00	532.00	532.00	1	Chart
MZCZ27	CBOT	523.50	-0.85% -4.50	523.50	523.50	523.50	1	Chart
MZLK27	CBOT	72.50	+0.44% +0.32	72.50	72.50	72.50	1	Chart
MZLN27	CBOT	72.88	+6.61% +4.52	72.88	72.88	72.88	1	Chart
MZMK27	CBOT	344.00	+0.76% +2.60	344.00	344.00	344.00	1	Chart