95.47 -0.03% -0.025
- Open
- 95.47
- High
- 95.48
- Low
- 95.46
- Volume
- 92
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 02, 2026
201–250 of 635 contracts
Live · refreshes every 15 seconds
0.0007056 +0.09% +0.00000060
- Open
- 0.0007029
- High
- 0.00071
- Low
- 0.0007016
- Volume
- 90
77,985.00 +0.65% +505.00
- Open
- 77,870.00
- High
- 78,460.00
- Low
- 77,160.00
- Volume
- 85
29,829.75 +0.18% +54.75
- Open
- 29,792.00
- High
- 29,840.00
- Low
- 29,608.50
- Volume
- 83
339.61 +1.10% +3.68
- Open
- 337.75
- High
- 340.03
- Low
- 334.49
- Volume
- 83
214.40 -0.56% -1.20
- Open
- 213.75
- High
- 214.60
- Low
- 213.40
- Volume
- 82
0.006345 +0.83% +0.000052
- Open
- 0.006294
- High
- 0.00637
- Low
- 0.006284
- Volume
- 81
214.09 -1.02% -2.21
- Open
- 216.31
- High
- 216.31
- Low
- 213.91
- Volume
- 81
353.40 -0.84% -2.98
- Open
- 356.66
- High
- 360.88
- Low
- 350.09
- Volume
- 81
2,523.50 +0.40% +10.00
- Open
- 2,520.20
- High
- 2,529.90
- Low
- 2,518.50
- Volume
- 80
207.90 -0.61% -1.28
- Open
- 208.53
- High
- 209.98
- Low
- 207.83
- Volume
- 77
0.103975 -0.19% -0.00020
- Open
- 0.104025
- High
- 0.104125
- Low
- 0.1035
- Volume
- 77
1.16 +0.00% +0.000050
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 74
354.72 -0.77% -2.75
- Open
- 357.36
- High
- 360.72
- Low
- 351.44
- Volume
- 73
589.10 +1.66% +9.60
- Open
- 581.45
- High
- 590.35
- Low
- 581.45
- Volume
- 72
1.16 -0.02% -0.00020
- Open
- 1.16
- High
- 1.17
- Low
- 1.16
- Volume
- 71
2,441.50 -2.07% -51.50
- Open
- 2,493.00
- High
- 2,500.00
- Low
- 2,423.50
- Volume
- 70
0.33241 +0.15% +0.00049
- Open
- 0.3296
- High
- 0.33241
- Low
- 0.3296
- Volume
- 69
109.10 -0.29% -0.32
- Open
- 109.53
- High
- 110.53
- Low
- 109.10
- Volume
- 69
7,825.25 +0.53% +41.25
- Open
- 7,797.50
- High
- 7,834.25
- Low
- 7,772.00
- Volume
- 68
167.58 -6.67% -11.98
- Open
- 179.40
- High
- 179.43
- Low
- 167.58
- Volume
- 67
1.16 +0.03% +0.00030
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 65
684.54 +0.80% +5.46
- Open
- 680.48
- High
- 685.04
- Low
- 680.30
- Volume
- 63
97.05 -0.05% -0.0525
- Open
- 97.02
- High
- 97.05
- Low
- 97.00
- Volume
- 63
19.80 +1.38% +0.27
- Open
- 19.74
- High
- 19.80
- Low
- 19.73
- Volume
- 63
0.1746 -1.69% -0.0030
- Open
- 0.1736
- High
- 0.1746
- Low
- 0.1727
- Volume
- 63
256.10 +0.43% +1.10
- Open
- 255.34
- High
- 256.32
- Low
- 253.72
- Volume
- 62
220.73 +0.08% +0.175
- Open
- 220.00
- High
- 223.50
- Low
- 220.00
- Volume
- 61
1.24 -0.26% -0.0032
- Open
- 1.25
- High
- 1.25
- Low
- 1.24
- Volume
- 61
105.66 +0.49% +0.51
- Open
- 105.17
- High
- 105.72
- Low
- 105.17
- Volume
- 60
96.27 +0.01% +0.0075
- Open
- 96.27
- High
- 96.27
- Low
- 96.27
- Volume
- 60
2,415.00 -0.02% -0.50
- Open
- 2,426.50
- High
- 2,444.50
- Low
- 2,381.50
- Volume
- 58
299.30 +0.23% +0.70
- Open
- 301.73
- High
- 301.85
- Low
- 299.05
- Volume
- 58
3,791.25 -0.69% -26.25
- Open
- 3,783.75
- High
- 3,792.50
- Low
- 3,721.25
- Volume
- 57
82.70 +2.52% +2.03
- Open
- 80.78
- High
- 83.12
- Low
- 80.74
- Volume
- 55
28.62 +0.21% +0.060
- Open
- 28.53
- High
- 28.91
- Low
- 28.53
- Volume
- 54
96.03 -0.03% -0.030
- Open
- 96.03
- High
- 96.03
- Low
- 96.03
- Volume
- 53
84.60 — —
- Open
- 84.70
- High
- 84.70
- Low
- 84.60
- Volume
- 52
90.50 +1.54% +1.37
- Open
- 88.48
- High
- 90.50
- Low
- 88.29
- Volume
- 52
96.36 -0.00% -0.0025
- Open
- 96.36
- High
- 96.36
- Low
- 96.36
- Volume
- 52
0.19525 -0.32% -0.000625
- Open
- 0.197125
- High
- 0.1985
- Low
- 0.193875
- Volume
- 50
11.80 -0.46% -0.055
- Open
- 12.01
- High
- 12.01
- Low
- 11.64
- Volume
- 47
113.50 -0.76% -0.87
- Open
- 114.05
- High
- 114.05
- Low
- 113.49
- Volume
- 44
62.95 +1.98% +1.22
- Open
- 61.91
- High
- 63.32
- Low
- 61.82
- Volume
- 44
95.72 +0.01% +0.0050
- Open
- 95.70
- High
- 95.73
- Low
- 95.70
- Volume
- 44
1.53 -0.13% -0.0020
- Open
- 1.53
- High
- 1.53
- Low
- 1.53
- Volume
- 42
256.32 -0.05% -0.12
- Open
- 257.10
- High
- 262.44
- Low
- 256.32
- Volume
- 42
140.69 -1.16% -1.65
- Open
- 142.23
- High
- 143.00
- Low
- 139.32
- Volume
- 42
1.67 — —
- Open
- 1.67
- High
- 1.67
- Low
- 1.67
- Volume
- 41
64,500.00 -0.46% -300.00
- Open
- 64,420.00
- High
- 64,500.00
- Low
- 63,795.00
- Volume
- 41
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | 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 |
| BTC1! | CME | 77,985.00 | +0.65% +505.00 | 77,870.00 | 78,460.00 | 77,160.00 | 85 | Chart |
| MNQH27 | CME | 29,829.75 | +0.18% +54.75 | 29,792.00 | 29,840.00 | 29,608.50 | 83 | Chart |
| SGOOGU26 | CME | 339.61 | +1.10% +3.68 | 337.75 | 340.03 | 334.49 | 83 | Chart |
| XARU26 | CME | 214.40 | -0.56% -1.20 | 213.75 | 214.60 | 213.40 | 82 | Chart |
| J7Z26 | CME | 0.006345 | +0.83% +0.000052 | 0.006294 | 0.00637 | 0.006284 | 81 | Chart |
| PJYU26 | CME | 214.09 | -1.02% -2.21 | 216.31 | 216.31 | 213.91 | 81 | Chart |
| XTSLAU26 | CME | 353.40 | -0.84% -2.98 | 356.66 | 360.88 | 350.09 | 81 | Chart |
| RSVU26 | CME | 2,523.50 | +0.40% +10.00 | 2,520.20 | 2,529.90 | 2,518.50 | 80 | Chart |
| LEZ27 | CME | 207.90 | -0.61% -1.28 | 208.53 | 209.98 | 207.83 | 77 | Chart |
| SEKU26 | CME | 0.103975 | -0.19% -0.00020 | 0.104025 | 0.104125 | 0.1035 | 77 | Chart |
| 6EX26 | CME | 1.16 | +0.00% +0.000050 | 1.16 | 1.16 | 1.16 | 74 | Chart |
| STSLAU26 | CME | 354.72 | -0.77% -2.75 | 357.36 | 360.72 | 351.44 | 73 | Chart |
| XAZU26 | CME | 589.10 | +1.66% +9.60 | 581.45 | 590.35 | 581.45 | 72 | Chart |
| E7Z26 | CME | 1.16 | -0.02% -0.00020 | 1.16 | 1.17 | 1.16 | 71 | Chart |
| ETH2! | CME | 2,441.50 | -2.07% -51.50 | 2,493.00 | 2,500.00 | 2,423.50 | 70 | Chart |
| ILSZ26 | CME | 0.33241 | +0.15% +0.00049 | 0.3296 | 0.33241 | 0.3296 | 69 | Chart |
| XCSCOU26 | CME | 109.10 | -0.29% -0.32 | 109.53 | 110.53 | 109.10 | 69 | Chart |
| MESH27 | CME | 7,825.25 | +0.53% +41.25 | 7,797.50 | 7,834.25 | 7,772.00 | 68 | Chart |
| SPLTRU26 | CME | 167.58 | -6.67% -11.98 | 179.40 | 179.43 | 167.58 | 67 | Chart |
| 6EV26 | CME | 1.16 | +0.03% +0.00030 | 1.16 | 1.16 | 1.16 | 65 | Chart |
| ESGU26 | CME | 684.54 | +0.80% +5.46 | 680.48 | 685.04 | 680.30 | 63 | Chart |
| ESRM28 | CME | 97.05 | -0.05% -0.0525 | 97.02 | 97.05 | 97.00 | 63 | Chart |
| GDKV26 | CME | 19.80 | +1.38% +0.27 | 19.74 | 19.80 | 19.73 | 63 | Chart |
| MXLU26 | CME | 0.1746 | -1.69% -0.0030 | 0.1736 | 0.1746 | 0.1727 | 63 | Chart |
| SAMZNU26 | CME | 256.10 | +0.43% +1.10 | 255.34 | 256.32 | 253.72 | 62 | Chart |
| LEQ26 | CME | 220.73 | +0.08% +0.175 | 220.00 | 223.50 | 220.00 | 61 | Chart |
| MSF2! | CME | 1.24 | -0.26% -0.0032 | 1.25 | 1.25 | 1.24 | 61 | Chart |
| MIRU26 | CME | 105.66 | +0.49% +0.51 | 105.17 | 105.72 | 105.17 | 60 | Chart |
| TBF3U26 | CME | 96.27 | +0.01% +0.0075 | 96.27 | 96.27 | 96.27 | 60 | Chart |
| ETH1! | CME | 2,415.00 | -0.02% -0.50 | 2,426.50 | 2,444.50 | 2,381.50 | 58 | Chart |
| GFJ27 | CME | 299.30 | +0.23% +0.70 | 301.73 | 301.85 | 299.05 | 58 | Chart |
| MCIU26 | CME | 3,791.25 | -0.69% -26.25 | 3,783.75 | 3,792.50 | 3,721.25 | 57 | Chart |
| SNFLXU26 | CME | 82.70 | +2.52% +2.03 | 80.78 | 83.12 | 80.74 | 55 | Chart |
| XPFE0U26 | CME | 28.62 | +0.21% +0.060 | 28.53 | 28.91 | 28.53 | 54 | Chart |
| SR3V26 | CME | 96.03 | -0.03% -0.030 | 96.03 | 96.03 | 96.03 | 53 | Chart |
| SDAZ26 | CME | 84.60 | — — | 84.70 | 84.70 | 84.60 | 52 | Chart |
| SINTCU26 | CME | 90.50 | +1.54% +1.37 | 88.48 | 90.50 | 88.29 | 52 | Chart |
| SR3K26 | CME | 96.36 | -0.00% -0.0025 | 96.36 | 96.36 | 96.36 | 52 | Chart |
| MCAU26 | CME | 0.19525 | -0.32% -0.000625 | 0.197125 | 0.1985 | 0.193875 | 50 | Chart |
| MLNQ26 | CME | 11.80 | -0.46% -0.055 | 12.01 | 12.01 | 11.64 | 47 | Chart |
| AJYU26 | CME | 113.50 | -0.76% -0.87 | 114.05 | 114.05 | 113.49 | 44 | Chart |
| SBAC0U26 | CME | 62.95 | +1.98% +1.22 | 61.91 | 63.32 | 61.82 | 44 | Chart |
| SR1N27 | CME | 95.72 | +0.01% +0.0050 | 95.70 | 95.73 | 95.70 | 44 | Chart |
| CSCN26 | CME | 1.53 | -0.13% -0.0020 | 1.53 | 1.53 | 1.53 | 42 | Chart |
| SCRM0U26 | CME | 256.32 | -0.05% -0.12 | 257.10 | 262.44 | 256.32 | 42 | Chart |
| XSPCXU26 | CME | 140.69 | -1.16% -1.65 | 142.23 | 143.00 | 139.32 | 42 | Chart |
| CSCJ27 | CME | 1.67 | — — | 1.67 | 1.67 | 1.67 | 41 | Chart |
| MNK2! | CME | 64,500.00 | -0.46% -300.00 | 64,420.00 | 64,500.00 | 63,795.00 | 41 | Chart |
SR3M32 -0.03% 95.47 92 KRWQ26 +0.09% 0.0007056 90 BTC1! +0.65% 77,985.00 85 MNQH27 +0.18% 29,829.75 83 SGOOGU26 +1.10% 339.61 83 XARU26 -0.56% 214.40 82 J7Z26 +0.83% 0.006345 81 PJYU26 -1.02% 214.09 81 XTSLAU26 -0.84% 353.40 81 RSVU26 +0.40% 2,523.50 80 LEZ27 -0.61% 207.90 77 SEKU26 -0.19% 0.103975 77 6EX26 +0.00% 1.16 74 STSLAU26 -0.77% 354.72 73 XAZU26 +1.66% 589.10 72 E7Z26 -0.02% 1.16 71 ETH2! -2.07% 2,441.50 70 ILSZ26 +0.15% 0.33241 69 XCSCOU26 -0.29% 109.10 69 MESH27 +0.53% 7,825.25 68 SPLTRU26 -6.67% 167.58 67 6EV26 +0.03% 1.16 65 ESGU26 +0.80% 684.54 63 ESRM28 -0.05% 97.05 63 GDKV26 +1.38% 19.80 63 MXLU26 -1.69% 0.1746 63 SAMZNU26 +0.43% 256.10 62 LEQ26 +0.08% 220.73 61 MSF2! -0.26% 1.24 61 MIRU26 +0.49% 105.66 60 TBF3U26 +0.01% 96.27 60 ETH1! -0.02% 2,415.00 58 GFJ27 +0.23% 299.30 58 MCIU26 -0.69% 3,791.25 57 SNFLXU26 +2.52% 82.70 55 XPFE0U26 +0.21% 28.62 54 SR3V26 -0.03% 96.03 53 SDAZ26 — 84.60 52 SINTCU26 +1.54% 90.50 52 SR3K26 -0.00% 96.36 52 MCAU26 -0.32% 0.19525 50 MLNQ26 -0.46% 11.80 47 AJYU26 -0.76% 113.50 44 SBAC0U26 +1.98% 62.95 44 SR1N27 +0.01% 95.72 44 CSCN26 -0.13% 1.53 42 SCRM0U26 -0.05% 256.32 42 XSPCXU26 -1.16% 140.69 42 CSCJ27 — 1.67 41 MNK2! -0.46% 64,500.00 41