2,496.00 -0.40% -10.00
- Open
- 2,511.50
- High
- 2,536.00
- Low
- 2,476.00
- Volume
- 687
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
101–150 of 634 contracts
Live · refreshes every 15 seconds
1.23 -0.12% -0.0015
- Open
- 1.23
- High
- 1.23
- Low
- 1.23
- Volume
- 596
99.40 -0.25% -0.25
- Open
- 99.90
- High
- 100.65
- Low
- 97.45
- Volume
- 593
333.80 +0.37% +1.23
- Open
- 333.20
- High
- 333.95
- Low
- 332.60
- Volume
- 553
67,555.00 +2.16% +1,430.00
- Open
- 66,630.00
- High
- 68,540.00
- Low
- 66,005.00
- Volume
- 471
321.60 +0.25% +0.80
- Open
- 321.60
- High
- 323.85
- Low
- 320.30
- Volume
- 443
79,095.00 -1.11% -890.00
- Open
- 80,250.00
- High
- 81,500.00
- Low
- 78,450.00
- Volume
- 441
0.006307 +0.91% +0.000057
- Open
- 0.006248
- High
- 0.006324
- Low
- 0.00624
- Volume
- 422
2,973.00 +0.93% +27.40
- Open
- 2,945.60
- High
- 2,974.00
- Low
- 2,936.30
- Volume
- 411
302.78 +0.45% +1.35
- Open
- 303.45
- High
- 304.58
- Low
- 301.50
- Volume
- 404
95.97 +0.02% +0.015
- Open
- 95.96
- High
- 95.97
- Low
- 95.96
- Volume
- 400
211.45 -0.25% -0.525
- Open
- 212.50
- High
- 212.53
- Low
- 210.90
- Volume
- 393
0.8623 +0.20% +0.0017
- Open
- 0.86145
- High
- 0.86255
- Low
- 0.8614
- Volume
- 392
82.43 +0.49% +0.40
- Open
- 82.20
- High
- 82.73
- Low
- 82.13
- Volume
- 389
1.35 -0.55% -0.0075
- Open
- 1.36
- High
- 1.37
- Low
- 1.32
- Volume
- 340
28,989.00 -0.33% -96.00
- Open
- 29,056.00
- High
- 29,056.00
- Low
- 28,896.00
- Volume
- 328
0.7255 -0.07% -0.00050
- Open
- 0.7205
- High
- 0.731
- Low
- 0.709
- Volume
- 316
0.006307 +0.93% +0.000058
- Open
- 0.006247
- High
- 0.006326
- Low
- 0.00624
- Volume
- 315
223.04 +2.47% +5.37
- Open
- 217.81
- High
- 223.04
- Low
- 216.35
- Volume
- 302
853.80 -0.55% -4.70
- Open
- 856.60
- High
- 856.60
- Low
- 848.00
- Volume
- 283
0.006398 +0.90% +0.000057
- Open
- 0.0063405
- High
- 0.006398
- Low
- 0.0063355
- Volume
- 281
95.74 +0.02% +0.015
- Open
- 95.73
- High
- 95.77
- Low
- 95.71
- Volume
- 278
497.65 -0.87% -4.35
- Open
- 497.87
- High
- 500.63
- Low
- 497.10
- Volume
- 265
1,738.00 -0.20% -3.50
- Open
- 1,748.70
- High
- 1,748.70
- Low
- 1,730.40
- Volume
- 245
1.17 -0.03% -0.00035
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 239
96.22 +0.00% +0.0025
- Open
- 96.21
- High
- 96.22
- Low
- 96.20
- Volume
- 237
0.9417 +0.17% +0.0016
- Open
- 0.9401
- High
- 0.9427
- Low
- 0.94
- Volume
- 236
15.63 -0.13% -0.020
- Open
- 15.64
- High
- 15.65
- Low
- 15.61
- Volume
- 232
0.7156 +0.34% +0.0024
- Open
- 0.7126
- High
- 0.716
- Low
- 0.711
- Volume
- 231
1,123.00 +1.67% +18.40
- Open
- 1,110.80
- High
- 1,123.80
- Low
- 1,110.70
- Volume
- 229
712.00 +1.00% +7.05
- Open
- 708.65
- High
- 712.00
- Low
- 706.60
- Volume
- 226
3,689.00 -0.41% -15.30
- Open
- 3,693.30
- High
- 3,700.50
- Low
- 3,678.10
- Volume
- 224
88.78 -0.66% -0.59
- Open
- 88.36
- High
- 89.52
- Low
- 87.87
- Volume
- 212
45.00 -9.27% -4.60
- Open
- 45.00
- High
- 45.10
- Low
- 43.90
- Volume
- 211
77,280.00 -0.03% -20.00
- Open
- 76,270.00
- High
- 77,310.00
- Low
- 76,270.00
- Volume
- 211
299.93 +0.55% +1.65
- Open
- 300.18
- High
- 301.33
- Low
- 298.75
- Volume
- 207
1.40 -3.51% -0.051
- Open
- 1.46
- High
- 1.47
- Low
- 1.40
- Volume
- 196
96.29 — —
- Open
- 96.28
- High
- 96.29
- Low
- 96.28
- Volume
- 192
0.006325 +0.93% +0.0000585
- Open
- 0.0062655
- High
- 0.0063325
- Low
- 0.006258
- Volume
- 191
95.78 +0.31% +0.30
- Open
- 95.68
- High
- 96.00
- Low
- 95.68
- Volume
- 180
7.13 -1.14% -0.0825
- Open
- 7.18
- High
- 7.18
- Low
- 7.13
- Volume
- 170
222.33 +2.12% +4.61
- Open
- 217.53
- High
- 223.20
- Low
- 216.72
- Volume
- 170
325.30 -0.14% -0.46
- Open
- 325.47
- High
- 328.67
- Low
- 324.92
- Volume
- 165
552.00 -1.16% -6.50
- Open
- 556.00
- High
- 556.00
- Low
- 550.00
- Volume
- 164
77,315.00 -3.83% -3,075.00
- Open
- 80,275.00
- High
- 80,615.00
- Low
- 77,315.00
- Volume
- 159
858.10 -0.20% -1.70
- Open
- 861.20
- High
- 861.20
- Low
- 858.10
- Volume
- 159
97.18 +0.13% +0.125
- Open
- 97.25
- High
- 97.48
- Low
- 97.15
- Volume
- 152
1.60 -0.74% -0.012
- Open
- 1.62
- High
- 1.62
- Low
- 1.60
- Volume
- 151
1.17 +0.06% +0.00065
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 150
16.73 -0.65% -0.11
- Open
- 16.87
- High
- 16.87
- Low
- 16.73
- Volume
- 150
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ETHQ26 | CME | 2,496.00 | -0.40% -10.00 | 2,511.50 | 2,536.00 | 2,476.00 | 687 | Chart |
| MSF1! | CME | 1.23 | -0.12% -0.0015 | 1.23 | 1.23 | 1.23 | 596 | Chart |
| SOLU26 | CME | 99.40 | -0.25% -0.25 | 99.90 | 100.65 | 97.45 | 593 | Chart |
| GFQ26 | CME | 333.80 | +0.37% +1.23 | 333.20 | 333.95 | 332.60 | 553 | Chart |
| EBMQ26 | CME | 67,555.00 | +2.16% +1,430.00 | 66,630.00 | 68,540.00 | 66,005.00 | 471 | Chart |
| GFU26 | CME | 321.60 | +0.25% +0.80 | 321.60 | 323.85 | 320.30 | 443 | Chart |
| BTCQ26 | CME | 79,095.00 | -1.11% -890.00 | 80,250.00 | 81,500.00 | 78,450.00 | 441 | Chart |
| MJY1! | CME | 0.006307 | +0.91% +0.000057 | 0.006248 | 0.006324 | 0.00624 | 422 | Chart |
| M2K2! | CME | 2,973.00 | +0.93% +27.40 | 2,945.60 | 2,974.00 | 2,936.30 | 411 | Chart |
| GFF27 | CME | 302.78 | +0.45% +1.35 | 303.45 | 304.58 | 301.50 | 404 | Chart |
| SR3G27 | CME | 95.97 | +0.02% +0.015 | 95.96 | 95.97 | 95.96 | 400 | Chart |
| LEM27 | CME | 211.45 | -0.25% -0.525 | 212.50 | 212.53 | 210.90 | 393 | Chart |
| RPZ26 | CME | 0.8623 | +0.20% +0.0017 | 0.86145 | 0.86255 | 0.8614 | 392 | Chart |
| HEJ27 | CME | 82.43 | +0.49% +0.40 | 82.20 | 82.73 | 82.13 | 389 | Chart |
| XRPU26 | CME | 1.35 | -0.55% -0.0075 | 1.36 | 1.37 | 1.32 | 340 | Chart |
| QNDX1! | CME | 28,989.00 | -0.33% -96.00 | 29,056.00 | 29,056.00 | 28,896.00 | 328 | Chart |
| MSUU26 | CME | 0.7255 | -0.07% -0.00050 | 0.7205 | 0.731 | 0.709 | 316 | Chart |
| J7U26 | CME | 0.006307 | +0.93% +0.000058 | 0.006247 | 0.006326 | 0.00624 | 315 | Chart |
| XNVDAU26 | CME | 223.04 | +2.47% +5.37 | 217.81 | 223.04 | 216.35 | 302 | Chart |
| XAUU26 | CME | 853.80 | -0.55% -4.70 | 856.60 | 856.60 | 848.00 | 283 | Chart |
| 6JH27 | CME | 0.006398 | +0.90% +0.000057 | 0.0063405 | 0.006398 | 0.0063355 | 281 | Chart |
| SR1M27 | CME | 95.74 | +0.02% +0.015 | 95.73 | 95.77 | 95.71 | 278 | Chart |
| XMSFTU26 | CME | 497.65 | -0.87% -4.35 | 497.87 | 500.63 | 497.10 | 265 | Chart |
| XAIU26 | CME | 1,738.00 | -0.20% -3.50 | 1,748.70 | 1,748.70 | 1,730.40 | 245 | Chart |
| 6EM27 | CME | 1.17 | -0.03% -0.00035 | 1.17 | 1.17 | 1.17 | 239 | Chart |
| SR3Q26 | CME | 96.22 | +0.00% +0.0025 | 96.21 | 96.22 | 96.20 | 237 | Chart |
| RFU26 | CME | 0.9417 | +0.17% +0.0016 | 0.9401 | 0.9427 | 0.94 | 236 | Chart |
| DCN26 | CME | 15.63 | -0.13% -0.020 | 15.64 | 15.65 | 15.61 | 232 | Chart |
| M6AZ26 | CME | 0.7156 | +0.34% +0.0024 | 0.7126 | 0.716 | 0.711 | 231 | Chart |
| XABU26 | CME | 1,123.00 | +1.67% +18.40 | 1,110.80 | 1,123.80 | 1,110.70 | 229 | Chart |
| XAFU26 | CME | 712.00 | +1.00% +7.05 | 708.65 | 712.00 | 706.60 | 226 | Chart |
| XAKU26 | CME | 3,689.00 | -0.41% -15.30 | 3,693.30 | 3,700.50 | 3,678.10 | 224 | Chart |
| XINTCU26 | CME | 88.78 | -0.66% -0.59 | 88.36 | 89.52 | 87.87 | 212 | Chart |
| NQTU26 | CME | 45.00 | -9.27% -4.60 | 45.00 | 45.10 | 43.90 | 211 | Chart |
| QBTC1! | CME | 77,280.00 | -0.03% -20.00 | 76,270.00 | 77,310.00 | 76,270.00 | 211 | Chart |
| GFH27 | CME | 299.93 | +0.55% +1.65 | 300.18 | 301.33 | 298.75 | 207 | Chart |
| MXPQ26 | CME | 1.40 | -3.51% -0.051 | 1.46 | 1.47 | 1.40 | 196 | Chart |
| SR3N26 | CME | 96.29 | — — | 96.28 | 96.29 | 96.28 | 192 | Chart |
| 6JV26 | CME | 0.006325 | +0.93% +0.0000585 | 0.0062655 | 0.0063325 | 0.006258 | 191 | Chart |
| HEM27 | CME | 95.78 | +0.31% +0.30 | 95.68 | 96.00 | 95.68 | 180 | Chart |
| MAVU26 | CME | 7.13 | -1.14% -0.0825 | 7.18 | 7.18 | 7.13 | 170 | Chart |
| SNVDAU26 | CME | 222.33 | +2.12% +4.61 | 217.53 | 223.20 | 216.72 | 170 | Chart |
| XAAPLU26 | CME | 325.30 | -0.14% -0.46 | 325.47 | 328.67 | 324.92 | 165 | Chart |
| LBRX26 | CME | 552.00 | -1.16% -6.50 | 556.00 | 556.00 | 550.00 | 164 | Chart |
| BFFQ2628 | CME | 77,315.00 | -3.83% -3,075.00 | 80,275.00 | 80,615.00 | 77,315.00 | 159 | Chart |
| XAPU26 | CME | 858.10 | -0.20% -1.70 | 861.20 | 861.20 | 858.10 | 159 | Chart |
| HEN27 | CME | 97.18 | +0.13% +0.125 | 97.25 | 97.48 | 97.15 | 152 | Chart |
| CSCV26 | CME | 1.60 | -0.74% -0.012 | 1.62 | 1.62 | 1.60 | 151 | Chart |
| 6EH27 | CME | 1.17 | +0.06% +0.00065 | 1.17 | 1.17 | 1.17 | 150 | Chart |
| DCV26 | CME | 16.73 | -0.65% -0.11 | 16.87 | 16.87 | 16.73 | 150 | Chart |
ETHQ26 -0.40% 2,496.00 687 MSF1! -0.12% 1.23 596 SOLU26 -0.25% 99.40 593 GFQ26 +0.37% 333.80 553 EBMQ26 +2.16% 67,555.00 471 GFU26 +0.25% 321.60 443 BTCQ26 -1.11% 79,095.00 441 MJY1! +0.91% 0.006307 422 M2K2! +0.93% 2,973.00 411 GFF27 +0.45% 302.78 404 SR3G27 +0.02% 95.97 400 LEM27 -0.25% 211.45 393 RPZ26 +0.20% 0.8623 392 HEJ27 +0.49% 82.43 389 XRPU26 -0.55% 1.35 340 QNDX1! -0.33% 28,989.00 328 MSUU26 -0.07% 0.7255 316 J7U26 +0.93% 0.006307 315 XNVDAU26 +2.47% 223.04 302 XAUU26 -0.55% 853.80 283 6JH27 +0.90% 0.006398 281 SR1M27 +0.02% 95.74 278 XMSFTU26 -0.87% 497.65 265 XAIU26 -0.20% 1,738.00 245 6EM27 -0.03% 1.17 239 SR3Q26 +0.00% 96.22 237 RFU26 +0.17% 0.9417 236 DCN26 -0.13% 15.63 232 M6AZ26 +0.34% 0.7156 231 XABU26 +1.67% 1,123.00 229 XAFU26 +1.00% 712.00 226 XAKU26 -0.41% 3,689.00 224 XINTCU26 -0.66% 88.78 212 NQTU26 -9.27% 45.00 211 QBTC1! -0.03% 77,280.00 211 GFH27 +0.55% 299.93 207 MXPQ26 -3.51% 1.40 196 SR3N26 — 96.29 192 6JV26 +0.93% 0.006325 191 HEM27 +0.31% 95.78 180 MAVU26 -1.14% 7.13 170 SNVDAU26 +2.12% 222.33 170 XAAPLU26 -0.14% 325.30 165 LBRX26 -1.16% 552.00 164 BFFQ2628 -3.83% 77,315.00 159 XAPU26 -0.20% 858.10 159 HEN27 +0.13% 97.18 152 CSCV26 -0.74% 1.60 151 6EH27 +0.06% 1.17 150 DCV26 -0.65% 16.73 150