Global Derivatives

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

Updated Sep 02, 2026

501–542 of 635 contracts

Live · refreshes every 15 seconds

CBV26 CME

145.00 +0.35% +0.50

Open: 144.35
High: 145.00
Low: 144.35
Volume: 2

DCJ27 CME

17.57 +0.17% +0.030

Open: 17.57
High: 17.57
Low: 17.57
Volume: 2

DCK27 CME

17.62 +0.06% +0.010

Open: 17.62
High: 17.62
Low: 17.62
Volume: 2

DCV27 CME

18.00 — —

Open: 18.00
High: 18.00
Low: 18.00
Volume: 2

DCZ27 CME

17.88 — —

Open: 17.88
High: 17.88
Low: 17.88
Volume: 2

DYF27 CME

68.50 +0.74% +0.50

Open: 68.50
High: 68.50
Low: 68.50
Volume: 2

DYN26 CME

65.40 +0.42% +0.275

Open: 65.50
High: 65.50
Low: 65.40
Volume: 2

DYQ26 CME

66.15 +0.15% +0.10

Open: 66.18
High: 66.18
Low: 66.15
Volume: 2

ECDZ26 CME

1.60 -0.52% -0.0084

Open: 1.61
High: 1.61
Low: 1.60
Volume: 2

EHFU26 CME

0.0027402 -2.01% -0.0000562

Open: 0.0027408
High: 0.0027408
Low: 0.0027402
Volume: 2

EMDZ26 CME

3,866.80 +0.38% +14.80

Open: 3,867.70
High: 3,867.70
Low: 3,866.80
Volume: 2

ESRU26 CME

97.53 -0.01% -0.010

Open: 97.53
High: 97.53
Low: 97.53
Volume: 2

ESRZ28 CME

97.20 -0.10% -0.0975

Open: 97.22
High: 97.22
Low: 97.20
Volume: 2

GDKZ26 CME

19.24 +0.73% +0.14

Open: 19.24
High: 19.24
Low: 19.24
Volume: 2

GNFZ27 CME

152.00 +1.23% +1.85

Open: 152.00
High: 152.00
Low: 152.00
Volume: 2

MIRQ26 CME

104.84 +0.40% +0.42

Open: 104.55
High: 104.84
Low: 104.55
Volume: 2

MSLV26 CME

100.15 -2.44% -2.50

Open: 100.15
High: 100.15
Low: 100.15
Volume: 2

SAMD0U26 CME

458.70 -0.28% -1.29

Open: 458.95
High: 458.95
Low: 458.70
Volume: 2

SAVGOU26 CME

369.42 -0.11% -0.42

Open: 368.72
High: 369.42
Low: 368.72
Volume: 2

SBA00U26 CME

215.11 -0.40% -0.87

Open: 216.12
High: 216.12
Low: 215.11
Volume: 2

SCAT0U26 CME

818.21 -0.76% -6.26

Open: 818.21
High: 818.21
Low: 818.21
Volume: 2

SIBM0U26 CME

230.86 -1.86% -4.37

Open: 231.70
High: 231.70
Low: 230.86
Volume: 2

SLMT0U26 CME

534.49 -4.42% -24.74

Open: 535.98
High: 535.98
Low: 534.49
Volume: 2

SMA00U26 CME

591.78 +5.21% +29.28

Open: 591.64
High: 591.78
Low: 591.64
Volume: 2

SMU00Z26 CME

948.00 -8.19% -84.56

Open: 960.00
High: 960.00
Low: 948.00
Volume: 2

SPEP0U26 CME

140.00 +0.86% +1.20

Open: 140.00
High: 140.00
Low: 140.00
Volume: 2

SWMT0Z26 CME

104.82 -1.85% -1.98

Open: 104.82
High: 104.82
Low: 104.82
Volume: 2

SYPH27 CME

466.50 -1.27% -6.00

Open: 466.50
High: 466.50
Low: 466.50
Volume: 2

SYPU26 CME

475.00 — —

Open: 475.00
High: 475.00
Low: 475.00
Volume: 2

XAMD0U26 CME

458.24 -4.83% -23.25

Open: 455.00
High: 458.24
Low: 455.00
Volume: 2

XJPM0U26 CME

358.54 +0.08% +0.29

Open: 358.54
High: 358.54
Low: 358.54
Volume: 2

XMSFTZ26 CME

508.90 -1.21% -6.23

Open: 508.50
High: 508.90
Low: 508.50
Volume: 2

XNVDAZ26 CME

224.00 +2.56% +5.60

Open: 223.00
High: 224.00
Low: 223.00
Volume: 2

XPLTRZ26 CME

189.95 +8.22% +14.43

Open: 189.95
High: 189.95
Low: 189.95
Volume: 2

XSPCXZ26 CME

143.85 -1.27% -1.85

Open: 143.85
High: 143.85
Low: 143.85
Volume: 2

6AX26 CME

0.71425 -0.11% -0.00080

Open: 0.71425
High: 0.71425
Low: 0.71425
Volume: 1

6BM27 CME

1.35 -0.59% -0.0081

Open: 1.35
High: 1.35
Low: 1.35
Volume: 1

6CQ26 CME

0.72075 -0.01% -0.00010

Open: 0.72075
High: 0.72075
Low: 0.72075
Volume: 1

6CZ27 CME

0.73455 +0.05% +0.00040

Open: 0.73455
High: 0.73455
Low: 0.73455
Volume: 1

6SH27 CME

1.26 -0.89% -0.0113

Open: 1.26
High: 1.26
Low: 1.26
Volume: 1

BIOU26 CME

7,299.00 -1.64% -122.00

Open: 7,299.00
High: 7,299.00
Low: 7,299.00
Volume: 1

BTC2! CME

77,490.00 -0.79% -620.00

Open: 77,490.00
High: 77,490.00
Low: 77,490.00
Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
CBV26	CME	145.00	+0.35% +0.50	144.35	145.00	144.35	2	Chart
DCJ27	CME	17.57	+0.17% +0.030	17.57	17.57	17.57	2	Chart
DCK27	CME	17.62	+0.06% +0.010	17.62	17.62	17.62	2	Chart
DCV27	CME	18.00	— —	18.00	18.00	18.00	2	Chart
DCZ27	CME	17.88	— —	17.88	17.88	17.88	2	Chart
DYF27	CME	68.50	+0.74% +0.50	68.50	68.50	68.50	2	Chart
DYN26	CME	65.40	+0.42% +0.275	65.50	65.50	65.40	2	Chart
DYQ26	CME	66.15	+0.15% +0.10	66.18	66.18	66.15	2	Chart
ECDZ26	CME	1.60	-0.52% -0.0084	1.61	1.61	1.60	2	Chart
EHFU26	CME	0.0027402	-2.01% -0.0000562	0.0027408	0.0027408	0.0027402	2	Chart
EMDZ26	CME	3,866.80	+0.38% +14.80	3,867.70	3,867.70	3,866.80	2	Chart
ESRU26	CME	97.53	-0.01% -0.010	97.53	97.53	97.53	2	Chart
ESRZ28	CME	97.20	-0.10% -0.0975	97.22	97.22	97.20	2	Chart
GDKZ26	CME	19.24	+0.73% +0.14	19.24	19.24	19.24	2	Chart
GNFZ27	CME	152.00	+1.23% +1.85	152.00	152.00	152.00	2	Chart
MIRQ26	CME	104.84	+0.40% +0.42	104.55	104.84	104.55	2	Chart
MSLV26	CME	100.15	-2.44% -2.50	100.15	100.15	100.15	2	Chart
SAMD0U26	CME	458.70	-0.28% -1.29	458.95	458.95	458.70	2	Chart
SAVGOU26	CME	369.42	-0.11% -0.42	368.72	369.42	368.72	2	Chart
SBA00U26	CME	215.11	-0.40% -0.87	216.12	216.12	215.11	2	Chart
SCAT0U26	CME	818.21	-0.76% -6.26	818.21	818.21	818.21	2	Chart
SIBM0U26	CME	230.86	-1.86% -4.37	231.70	231.70	230.86	2	Chart
SLMT0U26	CME	534.49	-4.42% -24.74	535.98	535.98	534.49	2	Chart
SMA00U26	CME	591.78	+5.21% +29.28	591.64	591.78	591.64	2	Chart
SMU00Z26	CME	948.00	-8.19% -84.56	960.00	960.00	948.00	2	Chart
SPEP0U26	CME	140.00	+0.86% +1.20	140.00	140.00	140.00	2	Chart
SWMT0Z26	CME	104.82	-1.85% -1.98	104.82	104.82	104.82	2	Chart
SYPH27	CME	466.50	-1.27% -6.00	466.50	466.50	466.50	2	Chart
SYPU26	CME	475.00	— —	475.00	475.00	475.00	2	Chart
XAMD0U26	CME	458.24	-4.83% -23.25	455.00	458.24	455.00	2	Chart
XJPM0U26	CME	358.54	+0.08% +0.29	358.54	358.54	358.54	2	Chart
XMSFTZ26	CME	508.90	-1.21% -6.23	508.50	508.90	508.50	2	Chart
XNVDAZ26	CME	224.00	+2.56% +5.60	223.00	224.00	223.00	2	Chart
XPLTRZ26	CME	189.95	+8.22% +14.43	189.95	189.95	189.95	2	Chart
XSPCXZ26	CME	143.85	-1.27% -1.85	143.85	143.85	143.85	2	Chart
6AX26	CME	0.71425	-0.11% -0.00080	0.71425	0.71425	0.71425	1	Chart
6BM27	CME	1.35	-0.59% -0.0081	1.35	1.35	1.35	1	Chart
6CQ26	CME	0.72075	-0.01% -0.00010	0.72075	0.72075	0.72075	1	Chart
6CZ27	CME	0.73455	+0.05% +0.00040	0.73455	0.73455	0.73455	1	Chart
6SH27	CME	1.26	-0.89% -0.0113	1.26	1.26	1.26	1	Chart
BIOU26	CME	7,299.00	-1.64% -122.00	7,299.00	7,299.00	7,299.00	1	Chart
BTC2!	CME	77,490.00	-0.79% -620.00	77,490.00	77,490.00	77,490.00	1	Chart