29,118.25 -0.07% -20.75
- Open
- 29,137.25
- High
- 29,171.25
- Low
- 28,927.25
- Volume
- 672.5K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
1–50 of 634 contracts
Live · refreshes every 15 seconds
7,651.75 +0.06% +4.25
- Open
- 7,645.00
- High
- 7,658.75
- Low
- 7,618.50
- Volume
- 178.6K
7,652.00 +0.06% +4.50
- Open
- 7,646.25
- High
- 7,659.00
- Low
- 7,618.50
- Volume
- 175.1K
96.12 +0.01% +0.010
- Open
- 96.11
- High
- 96.13
- Low
- 96.11
- Volume
- 153.7K
95.91 +0.03% +0.025
- Open
- 95.89
- High
- 95.93
- Low
- 95.89
- Volume
- 104.7K
0.006271 +0.34% +0.0000215
- Open
- 0.006249
- High
- 0.006278
- Low
- 0.0062405
- Volume
- 102.9K
29,117.25 -0.07% -21.75
- Open
- 29,136.50
- High
- 29,170.00
- Low
- 28,927.25
- Volume
- 100.5K
95.78 +0.03% +0.030
- Open
- 95.75
- High
- 95.80
- Low
- 95.74
- Volume
- 72.2K
95.70 +0.03% +0.030
- Open
- 95.68
- High
- 95.73
- Low
- 95.67
- Volume
- 55.6K
1.16 -0.11% -0.00125
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 55.5K
13.15 +32.83% +3.25
- Open
- 10.50
- High
- 13.15
- Low
- 9.65
- Volume
- 45.2K
0.583 -1.07% -0.0063
- Open
- 0.58945
- High
- 0.5901
- Low
- 0.5804
- Volume
- 44.7K
95.73 +0.03% +0.025
- Open
- 95.70
- High
- 95.75
- Low
- 95.69
- Volume
- 40K
95.70 +0.03% +0.030
- Open
- 95.67
- High
- 95.72
- Low
- 95.66
- Volume
- 39.2K
0.71475 +0.06% +0.00045
- Open
- 0.71445
- High
- 0.71525
- Low
- 0.71205
- Volume
- 38.5K
1.35 -0.25% -0.0034
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 30.2K
95.76 +0.02% +0.020
- Open
- 95.74
- High
- 95.77
- Low
- 95.72
- Volume
- 27.3K
2,931.60 +0.18% +5.40
- Open
- 2,926.40
- High
- 2,935.40
- Low
- 2,914.50
- Volume
- 27.1K
0.71905 -0.15% -0.0011
- Open
- 0.71985
- High
- 0.72015
- Low
- 0.71775
- Volume
- 25K
95.78 +0.02% +0.020
- Open
- 95.76
- High
- 95.79
- Low
- 95.74
- Volume
- 23.4K
77,220.00 -0.34% -265.00
- Open
- 77,450.00
- High
- 78,055.00
- Low
- 76,475.00
- Volume
- 22.2K
96.19 +0.02% +0.015
- Open
- 96.17
- High
- 96.19
- Low
- 96.17
- Volume
- 21.4K
0.05875 -0.03% -0.000020
- Open
- 0.0588
- High
- 0.05883
- Low
- 0.05867
- Volume
- 19.8K
96.12 +0.02% +0.020
- Open
- 96.10
- High
- 96.13
- Low
- 96.10
- Volume
- 18.7K
95.79 +0.02% +0.020
- Open
- 95.77
- High
- 95.80
- Low
- 95.75
- Volume
- 17.4K
96.29 +0.01% +0.0075
- Open
- 96.28
- High
- 96.29
- Low
- 96.28
- Volume
- 16.7K
212.40 -0.12% -0.25
- Open
- 212.50
- High
- 212.98
- Low
- 210.50
- Volume
- 15.6K
2,394.50 -1.14% -27.50
- Open
- 2,421.00
- High
- 2,436.50
- Low
- 2,366.00
- Volume
- 15.4K
83.70 +0.03% +0.025
- Open
- 83.93
- High
- 84.08
- Low
- 83.08
- Volume
- 15.2K
95.79 +0.02% +0.015
- Open
- 95.77
- High
- 95.80
- Low
- 95.75
- Volume
- 14.5K
2,931.60 +0.18% +5.30
- Open
- 2,926.60
- High
- 2,935.40
- Low
- 2,914.50
- Volume
- 12.6K
64,240.00 -0.99% -645.00
- Open
- 64,880.00
- High
- 64,940.00
- Low
- 63,725.00
- Volume
- 12.5K
1.23 -0.33% -0.00405
- Open
- 1.23
- High
- 1.23
- Low
- 1.23
- Volume
- 11.4K
95.79 +0.02% +0.020
- Open
- 95.77
- High
- 95.80
- Low
- 95.75
- Volume
- 10.7K
95.78 +0.02% +0.015
- Open
- 95.76
- High
- 95.79
- Low
- 95.74
- Volume
- 8.7K
49.60 -6.50% -3.45
- Open
- 47.00
- High
- 54.50
- Low
- 46.25
- Volume
- 8K
95.78 +0.02% +0.020
- Open
- 95.76
- High
- 95.78
- Low
- 95.74
- Volume
- 7.6K
2,501.00 +0.20% +5.00
- Open
- 2,505.00
- High
- 2,551.50
- Low
- 2,469.00
- Volume
- 7.2K
213.70 -0.41% -0.875
- Open
- 214.40
- High
- 214.85
- Low
- 212.43
- Volume
- 6.9K
1.16 -0.09% -0.0011
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 6.7K
95.95 +0.02% +0.015
- Open
- 95.93
- High
- 95.96
- Low
- 95.93
- Volume
- 6.2K
95.76 +0.02% +0.020
- Open
- 95.74
- High
- 95.77
- Low
- 95.72
- Volume
- 6.2K
73.98 -0.10% -0.075
- Open
- 74.43
- High
- 74.60
- Low
- 73.53
- Volume
- 5.9K
316.05 -0.18% -0.575
- Open
- 317.25
- High
- 317.25
- Low
- 312.28
- Volume
- 5.7K
215.28 -0.55% -1.20
- Open
- 216.20
- High
- 216.50
- Low
- 214.23
- Volume
- 5.5K
95.75 +0.02% +0.020
- Open
- 95.73
- High
- 95.75
- Low
- 95.71
- Volume
- 5.4K
0.1928 +0.05% +0.00010
- Open
- 0.1927
- High
- 0.19305
- Low
- 0.19245
- Volume
- 5.3K
96.35 — —
- Open
- 96.35
- High
- 96.36
- Low
- 96.35
- Volume
- 5.1K
95.68 +0.02% +0.020
- Open
- 95.66
- High
- 95.68
- Low
- 95.64
- Volume
- 5K
79,130.00 -1.13% -905.00
- Open
- 80,160.00
- High
- 81,350.00
- Low
- 78,410.00
- Volume
- 5K
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| MNQ1! | CME | 29,118.25 | -0.07% -20.75 | 29,137.25 | 29,171.25 | 28,927.25 | 672.5K | Chart |
| ES1! | CME | 7,651.75 | +0.06% +4.25 | 7,645.00 | 7,658.75 | 7,618.50 | 178.6K | Chart |
| MES1! | CME | 7,652.00 | +0.06% +4.50 | 7,646.25 | 7,659.00 | 7,618.50 | 175.1K | Chart |
| SR3U26 | CME | 96.12 | +0.01% +0.010 | 96.11 | 96.13 | 96.11 | 153.7K | Chart |
| SR3Z26 | CME | 95.91 | +0.03% +0.025 | 95.89 | 95.93 | 95.89 | 104.7K | Chart |
| 6J1! | CME | 0.006271 | +0.34% +0.0000215 | 0.006249 | 0.006278 | 0.0062405 | 102.9K | Chart |
| NQ1! | CME | 29,117.25 | -0.07% -21.75 | 29,136.50 | 29,170.00 | 28,927.25 | 100.5K | Chart |
| SR3H27 | CME | 95.78 | +0.03% +0.030 | 95.75 | 95.80 | 95.74 | 72.2K | Chart |
| SR3M27 | CME | 95.70 | +0.03% +0.030 | 95.68 | 95.73 | 95.67 | 55.6K | Chart |
| 6E1! | CME | 1.16 | -0.11% -0.00125 | 1.16 | 1.16 | 1.16 | 55.5K | Chart |
| ESTU26 | CME | 13.15 | +32.83% +3.25 | 10.50 | 13.15 | 9.65 | 45.2K | Chart |
| 6N1! | CME | 0.583 | -1.07% -0.0063 | 0.58945 | 0.5901 | 0.5804 | 44.7K | Chart |
| SR3Z27 | CME | 95.73 | +0.03% +0.025 | 95.70 | 95.75 | 95.69 | 40K | Chart |
| SR3U27 | CME | 95.70 | +0.03% +0.030 | 95.67 | 95.72 | 95.66 | 39.2K | Chart |
| 6A1! | CME | 0.71475 | +0.06% +0.00045 | 0.71445 | 0.71525 | 0.71205 | 38.5K | Chart |
| 6B1! | CME | 1.35 | -0.25% -0.0034 | 1.35 | 1.35 | 1.35 | 30.2K | Chart |
| SR3H28 | CME | 95.76 | +0.02% +0.020 | 95.74 | 95.77 | 95.72 | 27.3K | Chart |
| RTY1! | CME | 2,931.60 | +0.18% +5.40 | 2,926.40 | 2,935.40 | 2,914.50 | 27.1K | Chart |
| 6C1! | CME | 0.71905 | -0.15% -0.0011 | 0.71985 | 0.72015 | 0.71775 | 25K | Chart |
| SR3M28 | CME | 95.78 | +0.02% +0.020 | 95.76 | 95.79 | 95.74 | 23.4K | Chart |
| MBT1! | CME | 77,220.00 | -0.34% -265.00 | 77,450.00 | 78,055.00 | 76,475.00 | 22.2K | Chart |
| SR1V26 | CME | 96.19 | +0.02% +0.015 | 96.17 | 96.19 | 96.17 | 21.4K | Chart |
| 6MU26 | CME | 0.05875 | -0.03% -0.000020 | 0.0588 | 0.05883 | 0.05867 | 19.8K | Chart |
| SR1X26 | CME | 96.12 | +0.02% +0.020 | 96.10 | 96.13 | 96.10 | 18.7K | Chart |
| SR3U28 | CME | 95.79 | +0.02% +0.020 | 95.77 | 95.80 | 95.75 | 17.4K | Chart |
| SR1U26 | CME | 96.29 | +0.01% +0.0075 | 96.28 | 96.29 | 96.28 | 16.7K | Chart |
| LEV26 | CME | 212.40 | -0.12% -0.25 | 212.50 | 212.98 | 210.50 | 15.6K | Chart |
| METU26 | CME | 2,394.50 | -1.14% -27.50 | 2,421.00 | 2,436.50 | 2,366.00 | 15.4K | Chart |
| HEV26 | CME | 83.70 | +0.03% +0.025 | 83.93 | 84.08 | 83.08 | 15.2K | Chart |
| SR3Z28 | CME | 95.79 | +0.02% +0.015 | 95.77 | 95.80 | 95.75 | 14.5K | Chart |
| M2K1! | CME | 2,931.60 | +0.18% +5.30 | 2,926.60 | 2,935.40 | 2,914.50 | 12.6K | Chart |
| NIYU26 | CME | 64,240.00 | -0.99% -645.00 | 64,880.00 | 64,940.00 | 63,725.00 | 12.5K | Chart |
| 6S1! | CME | 1.23 | -0.33% -0.00405 | 1.23 | 1.23 | 1.23 | 11.4K | Chart |
| SR3H29 | CME | 95.79 | +0.02% +0.020 | 95.77 | 95.80 | 95.75 | 10.7K | Chart |
| SR3M29 | CME | 95.78 | +0.02% +0.015 | 95.76 | 95.79 | 95.74 | 8.7K | Chart |
| NQTU26 | CME | 49.60 | -6.50% -3.45 | 47.00 | 54.50 | 46.25 | 8K | Chart |
| SR3U29 | CME | 95.78 | +0.02% +0.020 | 95.76 | 95.78 | 95.74 | 7.6K | Chart |
| METQ26 | CME | 2,501.00 | +0.20% +5.00 | 2,505.00 | 2,551.50 | 2,469.00 | 7.2K | Chart |
| LEZ26 | CME | 213.70 | -0.41% -0.875 | 214.40 | 214.85 | 212.43 | 6.9K | Chart |
| M6E1! | CME | 1.16 | -0.09% -0.0011 | 1.16 | 1.16 | 1.16 | 6.7K | Chart |
| SR1F27 | CME | 95.95 | +0.02% +0.015 | 95.93 | 95.96 | 95.93 | 6.2K | Chart |
| SR3Z29 | CME | 95.76 | +0.02% +0.020 | 95.74 | 95.77 | 95.72 | 6.2K | Chart |
| HEZ26 | CME | 73.98 | -0.10% -0.075 | 74.43 | 74.60 | 73.53 | 5.9K | Chart |
| GFV26 | CME | 316.05 | -0.18% -0.575 | 317.25 | 317.25 | 312.28 | 5.7K | Chart |
| LEG27 | CME | 215.28 | -0.55% -1.20 | 216.20 | 216.50 | 214.23 | 5.5K | Chart |
| SR3H30 | CME | 95.75 | +0.02% +0.020 | 95.73 | 95.75 | 95.71 | 5.4K | Chart |
| 6LV26 | CME | 0.1928 | +0.05% +0.00010 | 0.1927 | 0.19305 | 0.19245 | 5.3K | Chart |
| SR3M26 | CME | 96.35 | — — | 96.35 | 96.36 | 96.35 | 5.1K | Chart |
| SR3Z30 | CME | 95.68 | +0.02% +0.020 | 95.66 | 95.68 | 95.64 | 5K | Chart |
| MBTQ26 | CME | 79,130.00 | -1.13% -905.00 | 80,160.00 | 81,350.00 | 78,410.00 | 5K | Chart |
MNQ1! -0.07% 29,118.25 672.5K ES1! +0.06% 7,651.75 178.6K MES1! +0.06% 7,652.00 175.1K SR3U26 +0.01% 96.12 153.7K SR3Z26 +0.03% 95.91 104.7K 6J1! +0.34% 0.006271 102.9K NQ1! -0.07% 29,117.25 100.5K SR3H27 +0.03% 95.78 72.2K SR3M27 +0.03% 95.70 55.6K 6E1! -0.11% 1.16 55.5K ESTU26 +32.83% 13.15 45.2K 6N1! -1.07% 0.583 44.7K SR3Z27 +0.03% 95.73 40K SR3U27 +0.03% 95.70 39.2K 6A1! +0.06% 0.71475 38.5K 6B1! -0.25% 1.35 30.2K SR3H28 +0.02% 95.76 27.3K RTY1! +0.18% 2,931.60 27.1K 6C1! -0.15% 0.71905 25K SR3M28 +0.02% 95.78 23.4K MBT1! -0.34% 77,220.00 22.2K SR1V26 +0.02% 96.19 21.4K 6MU26 -0.03% 0.05875 19.8K SR1X26 +0.02% 96.12 18.7K SR3U28 +0.02% 95.79 17.4K SR1U26 +0.01% 96.29 16.7K LEV26 -0.12% 212.40 15.6K METU26 -1.14% 2,394.50 15.4K HEV26 +0.03% 83.70 15.2K SR3Z28 +0.02% 95.79 14.5K M2K1! +0.18% 2,931.60 12.6K NIYU26 -0.99% 64,240.00 12.5K 6S1! -0.33% 1.23 11.4K SR3H29 +0.02% 95.79 10.7K SR3M29 +0.02% 95.78 8.7K NQTU26 -6.50% 49.60 8K SR3U29 +0.02% 95.78 7.6K METQ26 +0.20% 2,501.00 7.2K LEZ26 -0.41% 213.70 6.9K M6E1! -0.09% 1.16 6.7K SR1F27 +0.02% 95.95 6.2K SR3Z29 +0.02% 95.76 6.2K HEZ26 -0.10% 73.98 5.9K GFV26 -0.18% 316.05 5.7K LEG27 -0.55% 215.28 5.5K SR3H30 +0.02% 95.75 5.4K 6LV26 +0.05% 0.1928 5.3K SR3M26 — 96.35 5.1K SR3Z30 +0.02% 95.68 5K MBTQ26 -1.13% 79,130.00 5K