Global Derivatives

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

Updated Sep 02, 2026

451–495 of 635 contracts

Live · refreshes every 15 seconds

SAMGNU26 CME

433.28 -0.06% -0.26

Open: 433.28
High: 433.28
Low: 433.28
Volume: 5

SAVGOZ26 CME

372.17 -12.76% -54.44

Open: 372.17
High: 372.17
Low: 372.17
Volume: 5

SDIM27 CME

21.69 +0.18% +0.040

Open: 21.69
High: 21.69
Low: 21.69
Volume: 5

SEKZ26 CME

0.104475 -0.05% -0.000050

Open: 0.1043
High: 0.104525
Low: 0.1043
Volume: 5

SHD00U26 CME

325.07 -0.63% -2.05

Open: 326.72
High: 326.72
Low: 325.07
Volume: 5

SMU00U26 CME

953.45 +1.94% +18.15

Open: 957.19
High: 957.75
Low: 953.45
Volume: 5

SXIU26 CME

5,937.00 +1.13% +66.50

Open: 5,933.00
High: 5,937.00
Low: 5,933.00
Volume: 5

TBF3Z26 CME

96.09 -0.03% -0.025

Open: 96.09
High: 96.09
Low: 96.09
Volume: 5

6EZ27 CME

1.18 -0.20% -0.00235

Open: 1.18
High: 1.18
Low: 1.18
Volume: 4

BTCZ26 CME

78,940.00 +0.56% +440.00

Open: 78,925.00
High: 78,940.00
Low: 78,925.00
Volume: 4

BTNV26 CME

421.50 -0.82% -3.50

Open: 421.50
High: 421.50
Low: 421.50
Volume: 4

CBK27 CME

175.00 -0.11% -0.20

Open: 175.00
High: 175.00
Low: 175.00
Volume: 4

CSCV27 CME

1.73 -1.14% -0.020

Open: 1.73
High: 1.73
Low: 1.73
Volume: 4

ETHX26 CME

2,399.50 -3.81% -95.00

Open: 2,397.50
High: 2,399.50
Low: 2,396.00
Volume: 4

MESM27 CME

7,877.75 -1.21% -96.75

Open: 7,877.75
High: 7,877.75
Low: 7,877.75
Volume: 4

QRTY1! CME

2,947.00 +0.92% +27.00

Open: 2,914.00
High: 2,949.00
Low: 2,914.00
Volume: 4

QSPX1! CME

7,671.00 +0.75% +57.00

Open: 7,650.00
High: 7,671.00
Low: 7,650.00
Volume: 4

SAMATU26 CME

442.65 -3.61% -16.57

Open: 448.88
High: 448.88
Low: 441.01
Volume: 4

SPG00U26 CME

143.80 -0.18% -0.26

Open: 143.81
High: 143.81
Low: 143.80
Volume: 4

SPLTRZ26 CME

181.67 +3.09% +5.44

Open: 174.60
High: 181.67
Low: 174.60
Volume: 4

SR3X26 CME

95.97 -0.01% -0.0050

Open: 95.97
High: 95.97
Low: 95.97
Volume: 4

SXOM0U26 CME

163.55 -0.47% -0.77

Open: 164.25
High: 164.25
Low: 163.55
Volume: 4

XAMD0Z26 CME

480.75 +0.90% +4.31

Open: 479.59
High: 480.75
Low: 479.59
Volume: 4

XNEM0Z26 CME

127.56 -4.52% -6.04

Open: 127.56
High: 127.56
Low: 127.56
Volume: 4

XNFLXZ26 CME

81.37 +1.69% +1.35

Open: 81.03
High: 81.37
Low: 80.61
Volume: 4

6AH27 CME

0.71415 +0.26% +0.00185

Open: 0.7112
High: 0.71415
Low: 0.7112
Volume: 3

6CU27 CME

0.73 -1.01% -0.00745

Open: 0.73
High: 0.73
Low: 0.73
Volume: 3

6EU27 CME

1.18 +0.00% +0.000050

Open: 1.18
High: 1.18
Low: 1.18
Volume: 3

AVAQ26 CME

7.45 +2.83% +0.205

Open: 7.45
High: 7.45
Low: 7.45
Volume: 3

CBZ27 CME

199.78 -0.11% -0.225

Open: 199.78
High: 199.78
Low: 199.78
Volume: 3

DCU27 CME

17.83 -0.67% -0.12

Open: 17.82
High: 17.83
Low: 17.82
Volume: 3

DYX26 CME

71.60 — —

Open: 71.60
High: 71.60
Low: 71.60
Volume: 3

ESRU27 CME

97.02 -0.06% -0.0575

Open: 97.00
High: 97.02
Low: 97.00
Volume: 3

GFU27 CME

296.35 +0.46% +1.35

Open: 298.00
High: 298.00
Low: 296.35
Volume: 3

GNFG27 CME

169.35 -1.28% -2.20

Open: 171.45
High: 171.45
Low: 169.35
Volume: 3

MMCU26 CME

3,725.10 -1.20% -45.10

Open: 3,744.80
High: 3,744.80
Low: 3,722.50
Volume: 3

MXP2! CME

1.37 -1.29% -0.018

Open: 1.40
High: 1.40
Low: 1.37
Volume: 3

SABBVU26 CME

262.67 +3.02% +7.70

Open: 263.06
High: 263.06
Low: 262.67
Volume: 3

SCAT0U26 CME

786.70 -3.85% -31.51

Open: 787.60
High: 787.60
Low: 786.70
Volume: 3

SLLY0U26 CME

1,233.72 -0.76% -9.41

Open: 1,258.82
High: 1,258.82
Low: 1,233.72
Volume: 3

SMCU26 CME

1,770.70 -1.19% -21.30

Open: 1,771.30
High: 1,771.30
Low: 1,770.70
Volume: 3

SNVDAZ26 CME

228.13 +2.58% +5.74

Open: 224.22
High: 228.13
Low: 224.22
Volume: 3

SPANWU26 CME

331.37 -9.80% -36.01

Open: 355.28
High: 355.28
Low: 331.37
Volume: 3

SPLD0U26 CME

138.20 -0.78% -1.09

Open: 138.43
High: 138.43
Low: 138.20
Volume: 3

SQCOMU26 CME

164.99 -0.46% -0.77

Open: 168.28
High: 168.28
Low: 164.99
Volume: 3

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
SAMGNU26	CME	433.28	-0.06% -0.26	433.28	433.28	433.28	5	Chart
SAVGOZ26	CME	372.17	-12.76% -54.44	372.17	372.17	372.17	5	Chart
SDIM27	CME	21.69	+0.18% +0.040	21.69	21.69	21.69	5	Chart
SEKZ26	CME	0.104475	-0.05% -0.000050	0.1043	0.104525	0.1043	5	Chart
SHD00U26	CME	325.07	-0.63% -2.05	326.72	326.72	325.07	5	Chart
SMU00U26	CME	953.45	+1.94% +18.15	957.19	957.75	953.45	5	Chart
SXIU26	CME	5,937.00	+1.13% +66.50	5,933.00	5,937.00	5,933.00	5	Chart
TBF3Z26	CME	96.09	-0.03% -0.025	96.09	96.09	96.09	5	Chart
6EZ27	CME	1.18	-0.20% -0.00235	1.18	1.18	1.18	4	Chart
BTCZ26	CME	78,940.00	+0.56% +440.00	78,925.00	78,940.00	78,925.00	4	Chart
BTNV26	CME	421.50	-0.82% -3.50	421.50	421.50	421.50	4	Chart
CBK27	CME	175.00	-0.11% -0.20	175.00	175.00	175.00	4	Chart
CSCV27	CME	1.73	-1.14% -0.020	1.73	1.73	1.73	4	Chart
ETHX26	CME	2,399.50	-3.81% -95.00	2,397.50	2,399.50	2,396.00	4	Chart
MESM27	CME	7,877.75	-1.21% -96.75	7,877.75	7,877.75	7,877.75	4	Chart
QRTY1!	CME	2,947.00	+0.92% +27.00	2,914.00	2,949.00	2,914.00	4	Chart
QSPX1!	CME	7,671.00	+0.75% +57.00	7,650.00	7,671.00	7,650.00	4	Chart
SAMATU26	CME	442.65	-3.61% -16.57	448.88	448.88	441.01	4	Chart
SPG00U26	CME	143.80	-0.18% -0.26	143.81	143.81	143.80	4	Chart
SPLTRZ26	CME	181.67	+3.09% +5.44	174.60	181.67	174.60	4	Chart
SR3X26	CME	95.97	-0.01% -0.0050	95.97	95.97	95.97	4	Chart
SXOM0U26	CME	163.55	-0.47% -0.77	164.25	164.25	163.55	4	Chart
XAMD0Z26	CME	480.75	+0.90% +4.31	479.59	480.75	479.59	4	Chart
XNEM0Z26	CME	127.56	-4.52% -6.04	127.56	127.56	127.56	4	Chart
XNFLXZ26	CME	81.37	+1.69% +1.35	81.03	81.37	80.61	4	Chart
6AH27	CME	0.71415	+0.26% +0.00185	0.7112	0.71415	0.7112	3	Chart
6CU27	CME	0.73	-1.01% -0.00745	0.73	0.73	0.73	3	Chart
6EU27	CME	1.18	+0.00% +0.000050	1.18	1.18	1.18	3	Chart
AVAQ26	CME	7.45	+2.83% +0.205	7.45	7.45	7.45	3	Chart
CBZ27	CME	199.78	-0.11% -0.225	199.78	199.78	199.78	3	Chart
DCU27	CME	17.83	-0.67% -0.12	17.82	17.83	17.82	3	Chart
DYX26	CME	71.60	— —	71.60	71.60	71.60	3	Chart
ESRU27	CME	97.02	-0.06% -0.0575	97.00	97.02	97.00	3	Chart
GFU27	CME	296.35	+0.46% +1.35	298.00	298.00	296.35	3	Chart
GNFG27	CME	169.35	-1.28% -2.20	171.45	171.45	169.35	3	Chart
MMCU26	CME	3,725.10	-1.20% -45.10	3,744.80	3,744.80	3,722.50	3	Chart
MXP2!	CME	1.37	-1.29% -0.018	1.40	1.40	1.37	3	Chart
SABBVU26	CME	262.67	+3.02% +7.70	263.06	263.06	262.67	3	Chart
SCAT0U26	CME	786.70	-3.85% -31.51	787.60	787.60	786.70	3	Chart
SLLY0U26	CME	1,233.72	-0.76% -9.41	1,258.82	1,258.82	1,233.72	3	Chart
SMCU26	CME	1,770.70	-1.19% -21.30	1,771.30	1,771.30	1,770.70	3	Chart
SNVDAZ26	CME	228.13	+2.58% +5.74	224.22	228.13	224.22	3	Chart
SPANWU26	CME	331.37	-9.80% -36.01	355.28	355.28	331.37	3	Chart
SPLD0U26	CME	138.20	-0.78% -1.09	138.43	138.43	138.20	3	Chart
SQCOMU26	CME	164.99	-0.46% -0.77	168.28	168.28	164.99	3	Chart