2,946.20 +0.70% +20.60
- Open
- 2,920.20
- High
- 2,956.60
- Low
- 2,915.80
- Volume
- 186
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
151–200 of 635 contracts
Live · refreshes every 15 seconds
1,747.80 +0.76% +13.20
- Open
- 1,745.10
- High
- 1,762.40
- Low
- 1,744.60
- Volume
- 186
95.48 -0.06% -0.055
- Open
- 95.49
- High
- 95.51
- Low
- 95.48
- Volume
- 183
1.17 — —
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 171
7.13 -1.14% -0.0825
- Open
- 7.18
- High
- 7.18
- Low
- 7.13
- Volume
- 170
0.10735 +0.26% +0.000275
- Open
- 0.107175
- High
- 0.10735
- Low
- 0.107
- Volume
- 170
324.72 -0.32% -1.04
- Open
- 325.47
- High
- 328.67
- Low
- 324.56
- Volume
- 167
64,265.00 -0.64% -415.00
- Open
- 64,620.00
- High
- 64,725.00
- Low
- 63,780.00
- Volume
- 163
77,315.00 -3.83% -3,075.00
- Open
- 80,275.00
- High
- 80,615.00
- Low
- 77,315.00
- Volume
- 159
325.10 -0.14% -0.46
- Open
- 325.37
- High
- 328.00
- Low
- 324.49
- Volume
- 153
0.1525 +3.39% +0.0050
- Open
- 0.1525
- High
- 0.1525
- Low
- 0.1525
- Volume
- 150
2,967.30 +0.69% +20.20
- Open
- 2,945.00
- High
- 2,978.20
- Low
- 2,937.90
- Volume
- 150
1.62 -0.86% -0.014
- Open
- 1.64
- High
- 1.64
- Low
- 1.62
- Volume
- 142
0.7257 +0.37% +0.0027
- Open
- 0.7231
- High
- 0.7259
- Low
- 0.721
- Volume
- 141
163.83 +2.89% +4.60
- Open
- 162.18
- High
- 164.78
- Low
- 162.18
- Volume
- 140
6.67 -0.01% -0.00050
- Open
- 6.68
- High
- 6.68
- Low
- 6.67
- Volume
- 137
8,858.00 +0.53% +47.00
- Open
- 8,816.00
- High
- 8,858.00
- Low
- 8,816.00
- Volume
- 137
0.14898 +0.06% +0.000090
- Open
- 0.14889
- High
- 0.149
- Low
- 0.14879
- Volume
- 134
1.35 -0.06% -0.00080
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 131
207.90 -0.26% -0.55
- Open
- 208.45
- High
- 209.15
- Low
- 207.23
- Volume
- 129
1.42 -2.75% -0.040
- Open
- 1.45
- High
- 1.47
- Low
- 1.40
- Volume
- 129
19.30 — —
- Open
- 19.40
- High
- 19.40
- Low
- 19.30
- Volume
- 128
338.67 +0.80% +2.69
- Open
- 337.65
- High
- 338.67
- Low
- 335.10
- Volume
- 127
172.08 -5.10% -9.24
- Open
- 179.17
- High
- 179.17
- Low
- 172.08
- Volume
- 126
77,535.00 -1.02% -800.00
- Open
- 77,775.00
- High
- 78,425.00
- Low
- 76,990.00
- Volume
- 122
95.71 +0.01% +0.010
- Open
- 95.70
- High
- 95.73
- Low
- 95.69
- Volume
- 119
105.15 -3.40% -3.70
- Open
- 109.90
- High
- 110.20
- Low
- 104.20
- Volume
- 118
0.1935 +0.99% +0.0019
- Open
- 0.1918
- High
- 0.19365
- Low
- 0.1914
- Volume
- 117
88.75 -0.22% -0.20
- Open
- 88.65
- High
- 88.75
- Low
- 88.65
- Volume
- 117
62.74 +0.22% +0.14
- Open
- 61.86
- High
- 62.74
- Low
- 61.77
- Volume
- 116
16.30 -0.12% -0.020
- Open
- 16.35
- High
- 16.39
- Low
- 16.28
- Volume
- 115
183.38 -0.84% -1.55
- Open
- 184.51
- High
- 184.51
- Low
- 183.06
- Volume
- 115
2,322.10 +0.22% +5.00
- Open
- 2,318.80
- High
- 2,327.20
- Low
- 2,310.80
- Volume
- 113
13,128.00 +2.70% +345.00
- Open
- 12,798.00
- High
- 13,128.00
- Low
- 12,798.00
- Volume
- 112
0.06185 +0.86% +0.000525
- Open
- 0.061425
- High
- 0.061975
- Low
- 0.061325
- Volume
- 110
0.0007362 +1.14% +0.0000083
- Open
- 0.00073
- High
- 0.0007362
- Low
- 0.0007298
- Volume
- 110
16.99 -0.93% -0.16
- Open
- 17.15
- High
- 17.15
- Low
- 16.99
- Volume
- 106
0.006353 +0.99% +0.000062
- Open
- 0.006291
- High
- 0.006361
- Low
- 0.006283
- Volume
- 105
1,356.80 -0.28% -3.80
- Open
- 1,349.80
- High
- 1,362.20
- Low
- 1,348.90
- Volume
- 104
0.21375 +3.76% +0.00775
- Open
- 0.20825
- High
- 0.2165
- Low
- 0.20825
- Volume
- 101
104.71 -0.16% -0.17
- Open
- 104.80
- High
- 104.83
- Low
- 104.71
- Volume
- 100
9,086.00 -0.93% -85.00
- Open
- 9,071.00
- High
- 9,086.00
- Low
- 9,060.00
- Volume
- 98
1.16 +0.26% +0.0030
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 97
0.107075 +0.26% +0.000275
- Open
- 0.1069
- High
- 0.107125
- Low
- 0.1069
- Volume
- 97
96.85 +0.16% +0.15
- Open
- 96.95
- High
- 97.03
- Low
- 96.65
- Volume
- 93
95.47 -0.03% -0.025
- Open
- 95.47
- High
- 95.48
- Low
- 95.46
- Volume
- 92
0.0007056 +0.09% +0.00000060
- Open
- 0.0007029
- High
- 0.00071
- Low
- 0.0007016
- Volume
- 90
4,909.60 +0.43% +21.20
- Open
- 4,891.50
- High
- 4,914.10
- Low
- 4,887.50
- Volume
- 90
77,710.00 +0.30% +230.00
- Open
- 77,870.00
- High
- 78,460.00
- Low
- 77,160.00
- Volume
- 81
214.09 -1.02% -2.21
- Open
- 216.31
- High
- 216.31
- Low
- 213.91
- Volume
- 81
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| N2KU26 | CME | 2,946.20 | +0.70% +20.60 | 2,920.20 | 2,956.60 | 2,915.80 | 186 | Chart |
| XAVU26 | CME | 1,747.80 | +0.76% +13.20 | 1,745.10 | 1,762.40 | 1,744.60 | 186 | Chart |
| SR3H32 | CME | 95.48 | -0.06% -0.055 | 95.49 | 95.51 | 95.48 | 183 | Chart |
| 6EH27 | CME | 1.17 | — — | 1.17 | 1.17 | 1.17 | 171 | Chart |
| MAVU26 | CME | 7.13 | -1.14% -0.0825 | 7.18 | 7.18 | 7.13 | 170 | Chart |
| NOKU26 | CME | 0.10735 | +0.26% +0.000275 | 0.107175 | 0.10735 | 0.107 | 170 | Chart |
| XAAPLU26 | CME | 324.72 | -0.32% -1.04 | 325.47 | 328.67 | 324.56 | 167 | Chart |
| NIYZ26 | CME | 64,265.00 | -0.64% -415.00 | 64,620.00 | 64,725.00 | 63,780.00 | 163 | Chart |
| BFFQ2628 | CME | 77,315.00 | -3.83% -3,075.00 | 80,275.00 | 80,615.00 | 77,315.00 | 159 | Chart |
| SAAPLU26 | CME | 325.10 | -0.14% -0.46 | 325.37 | 328.00 | 324.49 | 153 | Chart |
| EUSU26 | CME | 0.1525 | +3.39% +0.0050 | 0.1525 | 0.1525 | 0.1525 | 150 | Chart |
| RTY2! | CME | 2,967.30 | +0.69% +20.20 | 2,945.00 | 2,978.20 | 2,937.90 | 150 | Chart |
| CSCX26 | CME | 1.62 | -0.86% -0.014 | 1.64 | 1.64 | 1.62 | 142 | Chart |
| MCD2! | CME | 0.7257 | +0.37% +0.0027 | 0.7231 | 0.7259 | 0.721 | 141 | Chart |
| XXOM0U26 | CME | 163.83 | +2.89% +4.60 | 162.18 | 164.78 | 162.18 | 140 | Chart |
| CNHZ26 | CME | 6.67 | -0.01% -0.00050 | 6.68 | 6.68 | 6.67 | 137 | Chart |
| EWFU26 | CME | 8,858.00 | +0.53% +47.00 | 8,816.00 | 8,858.00 | 8,816.00 | 137 | Chart |
| 6HU26 | CME | 0.14898 | +0.06% +0.000090 | 0.14889 | 0.149 | 0.14879 | 134 | Chart |
| M6B2! | CME | 1.35 | -0.06% -0.00080 | 1.35 | 1.35 | 1.35 | 131 | Chart |
| LEV27 | CME | 207.90 | -0.26% -0.55 | 208.45 | 209.15 | 207.23 | 129 | Chart |
| XRPQ26 | CME | 1.42 | -2.75% -0.040 | 1.45 | 1.47 | 1.40 | 129 | Chart |
| GDKU26 | CME | 19.30 | — — | 19.40 | 19.40 | 19.30 | 128 | Chart |
| XGOOGU26 | CME | 338.67 | +0.80% +2.69 | 337.65 | 338.67 | 335.10 | 127 | Chart |
| XPLTRU26 | CME | 172.08 | -5.10% -9.24 | 179.17 | 179.17 | 172.08 | 126 | Chart |
| MBTV26 | CME | 77,535.00 | -1.02% -800.00 | 77,775.00 | 78,425.00 | 76,990.00 | 122 | Chart |
| SR1Q27 | CME | 95.71 | +0.01% +0.010 | 95.70 | 95.73 | 95.69 | 119 | Chart |
| SOLQ26 | CME | 105.15 | -3.40% -3.70 | 109.90 | 110.20 | 104.20 | 118 | Chart |
| 6LX26 | CME | 0.1935 | +0.99% +0.0019 | 0.1918 | 0.19365 | 0.1914 | 117 | Chart |
| SDAZ30 | CME | 88.75 | -0.22% -0.20 | 88.65 | 88.75 | 88.65 | 117 | Chart |
| XBAC0U26 | CME | 62.74 | +0.22% +0.14 | 61.86 | 62.74 | 61.77 | 116 | Chart |
| DCU26 | CME | 16.30 | -0.12% -0.020 | 16.35 | 16.39 | 16.28 | 115 | Chart |
| RYZ26 | CME | 183.38 | -0.84% -1.55 | 184.51 | 184.51 | 183.06 | 115 | Chart |
| XAYU26 | CME | 2,322.10 | +0.22% +5.00 | 2,318.80 | 2,327.20 | 2,310.80 | 113 | Chart |
| SXTU26 | CME | 13,128.00 | +2.70% +345.00 | 12,798.00 | 13,128.00 | 12,798.00 | 112 | Chart |
| 6ZZ26 | CME | 0.06185 | +0.86% +0.000525 | 0.061425 | 0.061975 | 0.061325 | 110 | Chart |
| KRWU26 | CME | 0.0007362 | +1.14% +0.0000083 | 0.00073 | 0.0007362 | 0.0007298 | 110 | Chart |
| DCX26 | CME | 16.99 | -0.93% -0.16 | 17.15 | 17.15 | 16.99 | 106 | Chart |
| MJY2! | CME | 0.006353 | +0.99% +0.000062 | 0.006291 | 0.006361 | 0.006283 | 105 | Chart |
| XAEU26 | CME | 1,356.80 | -0.28% -3.80 | 1,349.80 | 1,362.20 | 1,348.90 | 104 | Chart |
| MCAQ26 | CME | 0.21375 | +3.76% +0.00775 | 0.20825 | 0.2165 | 0.20825 | 101 | Chart |
| SIRQ26 | CME | 104.71 | -0.16% -0.17 | 104.80 | 104.83 | 104.71 | 100 | Chart |
| SXRU26 | CME | 9,086.00 | -0.93% -85.00 | 9,071.00 | 9,086.00 | 9,060.00 | 98 | Chart |
| 6EQ26 | CME | 1.16 | +0.26% +0.0030 | 1.16 | 1.16 | 1.16 | 97 | Chart |
| NOKZ26 | CME | 0.107075 | +0.26% +0.000275 | 0.1069 | 0.107125 | 0.1069 | 97 | Chart |
| HEQ27 | CME | 96.85 | +0.16% +0.15 | 96.95 | 97.03 | 96.65 | 93 | Chart |
| SR3M32 | CME | 95.47 | -0.03% -0.025 | 95.47 | 95.48 | 95.46 | 92 | Chart |
| KRWQ26 | CME | 0.0007056 | +0.09% +0.00000060 | 0.0007029 | 0.00071 | 0.0007016 | 90 | Chart |
| RSGU26 | CME | 4,909.60 | +0.43% +21.20 | 4,891.50 | 4,914.10 | 4,887.50 | 90 | Chart |
| BTC1! | CME | 77,710.00 | +0.30% +230.00 | 77,870.00 | 78,460.00 | 77,160.00 | 81 | Chart |
| PJYU26 | CME | 214.09 | -1.02% -2.21 | 216.31 | 216.31 | 213.91 | 81 | Chart |
N2KU26 +0.70% 2,946.20 186 XAVU26 +0.76% 1,747.80 186 SR3H32 -0.06% 95.48 183 6EH27 — 1.17 171 MAVU26 -1.14% 7.13 170 NOKU26 +0.26% 0.10735 170 XAAPLU26 -0.32% 324.72 167 NIYZ26 -0.64% 64,265.00 163 BFFQ2628 -3.83% 77,315.00 159 SAAPLU26 -0.14% 325.10 153 EUSU26 +3.39% 0.1525 150 RTY2! +0.69% 2,967.30 150 CSCX26 -0.86% 1.62 142 MCD2! +0.37% 0.7257 141 XXOM0U26 +2.89% 163.83 140 CNHZ26 -0.01% 6.67 137 EWFU26 +0.53% 8,858.00 137 6HU26 +0.06% 0.14898 134 M6B2! -0.06% 1.35 131 LEV27 -0.26% 207.90 129 XRPQ26 -2.75% 1.42 129 GDKU26 — 19.30 128 XGOOGU26 +0.80% 338.67 127 XPLTRU26 -5.10% 172.08 126 MBTV26 -1.02% 77,535.00 122 SR1Q27 +0.01% 95.71 119 SOLQ26 -3.40% 105.15 118 6LX26 +0.99% 0.1935 117 SDAZ30 -0.22% 88.75 117 XBAC0U26 +0.22% 62.74 116 DCU26 -0.12% 16.30 115 RYZ26 -0.84% 183.38 115 XAYU26 +0.22% 2,322.10 113 SXTU26 +2.70% 13,128.00 112 6ZZ26 +0.86% 0.06185 110 KRWU26 +1.14% 0.0007362 110 DCX26 -0.93% 16.99 106 MJY2! +0.99% 0.006353 105 XAEU26 -0.28% 1,356.80 104 MCAQ26 +3.76% 0.21375 101 SIRQ26 -0.16% 104.71 100 SXRU26 -0.93% 9,086.00 98 6EQ26 +0.26% 1.16 97 NOKZ26 +0.26% 0.107075 97 HEQ27 +0.16% 96.85 93 SR3M32 -0.03% 95.47 92 KRWQ26 +0.09% 0.0007056 90 RSGU26 +0.43% 4,909.60 90 BTC1! +0.30% 77,710.00 81 PJYU26 -1.02% 214.09 81