Global Derivatives

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

Updated Sep 02, 2026

351–395 of 635 contracts

Live · refreshes every 15 seconds

DCK27 CME

17.57 -0.23% -0.040

Open: 17.62
High: 17.62
Low: 17.57
Volume: 14

SOLV26 CME

98.05 -2.15% -2.15

Open: 100.40
High: 100.40
Low: 97.65
Volume: 14

XNEM0U26 CME

124.68 -0.65% -0.82

Open: 123.37
High: 124.68
Low: 123.37
Volume: 14

6BU27 CME

1.35 -0.03% -0.00040

Open: 1.35
High: 1.35
Low: 1.35
Volume: 13

6JX26 CME

0.0063305 +0.80% +0.000050

Open: 0.006295
High: 0.00635
Low: 0.006295
Volume: 13

ADAU26 CME

0.1975 +0.38% +0.00075

Open: 0.19625
High: 0.199
Low: 0.19275
Volume: 13

BFFQ2621 CME

77,675.00 +7.02% +5,095.00

Open: 72,860.00
High: 77,675.00
Low: 72,860.00
Volume: 13

CZKU26 CME

0.0484 +2.75% +0.001296

Open: 0.0484
High: 0.0484
Low: 0.0484
Volume: 13

ESRZ26 CME

97.30 -0.05% -0.045

Open: 97.30
High: 97.31
Low: 97.29
Volume: 13

GNFF27 CME

171.00 -1.99% -3.47

Open: 175.58
High: 175.58
Low: 171.00
Volume: 13

HEK27 CME

87.00 +0.64% +0.55

Open: 86.80
High: 87.10
Low: 86.80
Volume: 13

SXOM0Z26 CME

160.10 +4.06% +6.24

Open: 159.92
High: 160.39
Low: 159.92
Volume: 13

GNFQ27 CME

161.78 +2.23% +3.53

Open: 161.75
High: 161.78
Low: 161.58
Volume: 12

SR1U27 CME

95.72 -0.04% -0.035

Open: 95.71
High: 95.73
Low: 95.71
Volume: 12

SWMT0U26 CME

106.90 +0.62% +0.66

Open: 106.60
High: 106.90
Low: 105.98
Volume: 12

XNFLXU26 CME

82.47 +1.71% +1.39

Open: 80.75
High: 82.52
Low: 80.61
Volume: 12

LBRF27 CME

573.00 -1.63% -9.50

Open: 576.00
High: 576.00
Low: 572.50
Volume: 11

MSUQ26 CME

0.7585 -3.87% -0.0305

Open: 0.7815
High: 0.782
Low: 0.7585
Volume: 11

SCOP0U26 CME

135.44 -0.41% -0.56

Open: 135.63
High: 135.68
Low: 135.44
Volume: 11

SDAZ29 CME

88.85 +0.17% +0.15

Open: 88.80
High: 88.85
Low: 88.80
Volume: 11

STXN0U26 CME

258.00 -1.37% -3.59

Open: 260.42
High: 260.42
Low: 258.00
Volume: 11

XMU00U26 CME

945.41 +0.53% +5.02

Open: 930.35
High: 955.48
Low: 930.35
Volume: 11

6AQ26 CME

0.7124 +0.59% +0.0042

Open: 0.71065
High: 0.7129
Low: 0.71065
Volume: 10

6BH27 CME

1.35 -0.33% -0.0045

Open: 1.35
High: 1.35
Low: 1.35
Volume: 10

6BZ27 CME

1.36 +0.73% +0.0099

Open: 1.36
High: 1.36
Low: 1.36
Volume: 10

6JZ27 CME

0.006471 -0.28% -0.000018

Open: 0.006471
High: 0.006471
Low: 0.006471
Volume: 10

6MX26 CME

0.0586 +0.21% +0.00012

Open: 0.0587
High: 0.0587
Low: 0.0586
Volume: 10

AJYZ26 CME

113.30 -0.30% -0.34

Open: 113.47
High: 113.47
Low: 113.30
Volume: 10

DYH27 CME

70.50 +5.22% +3.50

Open: 70.50
High: 70.50
Low: 70.50
Volume: 10

EBMU26 CME

66,345.00 -2.06% -1,395.00

Open: 66,345.00
High: 66,345.00
Low: 66,345.00
Volume: 10

GDKG27 CME

18.72 -0.43% -0.080

Open: 18.72
High: 18.72
Low: 18.72
Volume: 10

GDKH27 CME

18.92 +1.18% +0.22

Open: 18.92
High: 18.92
Low: 18.92
Volume: 10

GDKM27 CME

18.71 +1.14% +0.21

Open: 18.71
High: 18.71
Low: 18.71
Volume: 10

IPCU26 CME

64,625.00 -0.51% -330.00

Open: 64,625.00
High: 64,625.00
Low: 64,625.00
Volume: 10

NCIU26 CME

3,755.00 -0.66% -25.00

Open: 3,730.00
High: 3,755.00
Low: 3,730.00
Volume: 10

RDAZ27 CME

35.75 -0.42% -0.15

Open: 35.75
High: 35.75
Low: 35.75
Volume: 10

SBKNGU26 CME

199.00 +1.69% +3.30

Open: 194.60
High: 199.00
Low: 194.60
Volume: 10

SCVX0U26 CME

208.91 +1.08% +2.23

Open: 206.93
High: 208.91
Low: 206.93
Volume: 10

SDAZ33 CME

90.20 — —

Open: 90.20
High: 90.20
Low: 90.20
Volume: 10

SDIH27 CME

22.85 — —

Open: 22.85
High: 22.85
Low: 22.85
Volume: 10

SDIU26 CME

20.84 +0.19% +0.040

Open: 20.84
High: 20.84
Low: 20.84
Volume: 10

SJPM0U26 CME

357.48 +0.73% +2.58

Open: 357.28
High: 357.48
Low: 357.28
Volume: 10

SKO00Z26 CME

88.32 -0.86% -0.77

Open: 89.22
High: 89.22
Low: 88.32
Volume: 10

SYPX26 CME

479.00 -0.21% -1.00

Open: 476.50
High: 479.00
Low: 476.50
Volume: 10

TPYU26 CME

4,151.50 +1.13% +46.50

Open: 4,165.50
High: 4,165.50
Low: 4,150.00
Volume: 10

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
DCK27	CME	17.57	-0.23% -0.040	17.62	17.62	17.57	14	Chart
SOLV26	CME	98.05	-2.15% -2.15	100.40	100.40	97.65	14	Chart
XNEM0U26	CME	124.68	-0.65% -0.82	123.37	124.68	123.37	14	Chart
6BU27	CME	1.35	-0.03% -0.00040	1.35	1.35	1.35	13	Chart
6JX26	CME	0.0063305	+0.80% +0.000050	0.006295	0.00635	0.006295	13	Chart
ADAU26	CME	0.1975	+0.38% +0.00075	0.19625	0.199	0.19275	13	Chart
BFFQ2621	CME	77,675.00	+7.02% +5,095.00	72,860.00	77,675.00	72,860.00	13	Chart
CZKU26	CME	0.0484	+2.75% +0.001296	0.0484	0.0484	0.0484	13	Chart
ESRZ26	CME	97.30	-0.05% -0.045	97.30	97.31	97.29	13	Chart
GNFF27	CME	171.00	-1.99% -3.47	175.58	175.58	171.00	13	Chart
HEK27	CME	87.00	+0.64% +0.55	86.80	87.10	86.80	13	Chart
SXOM0Z26	CME	160.10	+4.06% +6.24	159.92	160.39	159.92	13	Chart
GNFQ27	CME	161.78	+2.23% +3.53	161.75	161.78	161.58	12	Chart
SR1U27	CME	95.72	-0.04% -0.035	95.71	95.73	95.71	12	Chart
SWMT0U26	CME	106.90	+0.62% +0.66	106.60	106.90	105.98	12	Chart
XNFLXU26	CME	82.47	+1.71% +1.39	80.75	82.52	80.61	12	Chart
LBRF27	CME	573.00	-1.63% -9.50	576.00	576.00	572.50	11	Chart
MSUQ26	CME	0.7585	-3.87% -0.0305	0.7815	0.782	0.7585	11	Chart
SCOP0U26	CME	135.44	-0.41% -0.56	135.63	135.68	135.44	11	Chart
SDAZ29	CME	88.85	+0.17% +0.15	88.80	88.85	88.80	11	Chart
STXN0U26	CME	258.00	-1.37% -3.59	260.42	260.42	258.00	11	Chart
XMU00U26	CME	945.41	+0.53% +5.02	930.35	955.48	930.35	11	Chart
6AQ26	CME	0.7124	+0.59% +0.0042	0.71065	0.7129	0.71065	10	Chart
6BH27	CME	1.35	-0.33% -0.0045	1.35	1.35	1.35	10	Chart
6BZ27	CME	1.36	+0.73% +0.0099	1.36	1.36	1.36	10	Chart
6JZ27	CME	0.006471	-0.28% -0.000018	0.006471	0.006471	0.006471	10	Chart
6MX26	CME	0.0586	+0.21% +0.00012	0.0587	0.0587	0.0586	10	Chart
AJYZ26	CME	113.30	-0.30% -0.34	113.47	113.47	113.30	10	Chart
DYH27	CME	70.50	+5.22% +3.50	70.50	70.50	70.50	10	Chart
EBMU26	CME	66,345.00	-2.06% -1,395.00	66,345.00	66,345.00	66,345.00	10	Chart
GDKG27	CME	18.72	-0.43% -0.080	18.72	18.72	18.72	10	Chart
GDKH27	CME	18.92	+1.18% +0.22	18.92	18.92	18.92	10	Chart
GDKM27	CME	18.71	+1.14% +0.21	18.71	18.71	18.71	10	Chart
IPCU26	CME	64,625.00	-0.51% -330.00	64,625.00	64,625.00	64,625.00	10	Chart
NCIU26	CME	3,755.00	-0.66% -25.00	3,730.00	3,755.00	3,730.00	10	Chart
RDAZ27	CME	35.75	-0.42% -0.15	35.75	35.75	35.75	10	Chart
SBKNGU26	CME	199.00	+1.69% +3.30	194.60	199.00	194.60	10	Chart
SCVX0U26	CME	208.91	+1.08% +2.23	206.93	208.91	206.93	10	Chart
SDAZ33	CME	90.20	— —	90.20	90.20	90.20	10	Chart
SDIH27	CME	22.85	— —	22.85	22.85	22.85	10	Chart
SDIU26	CME	20.84	+0.19% +0.040	20.84	20.84	20.84	10	Chart
SJPM0U26	CME	357.48	+0.73% +2.58	357.28	357.48	357.28	10	Chart
SKO00Z26	CME	88.32	-0.86% -0.77	89.22	89.22	88.32	10	Chart
SYPX26	CME	479.00	-0.21% -1.00	476.50	479.00	476.50	10	Chart
TPYU26	CME	4,151.50	+1.13% +46.50	4,165.50	4,165.50	4,150.00	10	Chart