Global Derivatives

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

Updated Sep 02, 2026

401–449 of 635 contracts

Live · refreshes every 15 seconds

GDKQ27 CME

18.89 +1.02% +0.19

Open: 18.89
High: 18.89
Low: 18.89
Volume: 9

GNFN26 CME

165.75 -0.30% -0.50

Open: 166.98
High: 166.98
Low: 164.43
Volume: 9

MBT2! CME

77,740.00 -0.38% -295.00

Open: 78,170.00
High: 78,170.00
Low: 77,600.00
Volume: 9

NQH27 CME

29,785.00 +0.27% +81.25

Open: 29,750.00
High: 29,819.00
Low: 29,736.00
Volume: 9

6JU27 CME

0.006433 -0.95% -0.000062

Open: 0.006433
High: 0.006433
Low: 0.006433
Volume: 8

ESRH27 CME

97.12 -0.05% -0.0525

Open: 97.11
High: 97.12
Low: 97.11
Volume: 8

GNFF27 CME

172.00 -1.42% -2.47

Open: 175.58
High: 175.58
Low: 172.00
Volume: 8

GNFV27 CME

157.08 -1.83% -2.93

Open: 157.15
High: 157.15
Low: 157.08
Volume: 8

MXP1! CME

1.35 -0.37% -0.0050

Open: 1.35
High: 1.35
Low: 1.34
Volume: 8

RS1U26 CME

4,165.60 +0.10% +4.00

Open: 4,162.70
High: 4,165.70
Low: 4,162.70
Volume: 8

SDAZ32 CME

89.10 — —

Open: 89.10
High: 89.10
Low: 89.10
Volume: 8

XMETAU26 CME

594.00 +2.59% +15.01

Open: 593.01
High: 599.09
Low: 593.01
Volume: 8

6AM27 CME

0.703 +0.14% +0.0010

Open: 0.70295
High: 0.703
Low: 0.70295
Volume: 7

6JQ26 CME

0.006281 +0.07% +0.0000045

Open: 0.0062865
High: 0.0062925
Low: 0.006281
Volume: 7

AVAU26 CME

7.14 -2.46% -0.18

Open: 7.15
High: 7.26
Low: 7.11
Volume: 7

ESRM27 CME

97.00 -0.10% -0.10

Open: 97.02
High: 97.04
Low: 97.00
Volume: 7

GNFH27 CME

166.73 -1.35% -2.28

Open: 167.73
High: 167.73
Low: 166.55
Volume: 7

LNKQ26 CME

11.91 +5.59% +0.63

Open: 11.71
High: 11.91
Low: 11.69
Volume: 7

NESZ26 CME

7,739.00 +0.51% +39.00

Open: 7,692.00
High: 7,739.00
Low: 7,692.00
Volume: 7

SWMT0U26 CME

105.98 -0.24% -0.26

Open: 106.60
High: 106.60
Low: 105.98
Volume: 7

XLMQ26 CME

0.189 +6.36% +0.0113

Open: 0.1876
High: 0.189
Low: 0.1876
Volume: 7

6AU27 CME

0.713 +3.51% +0.02415

Open: 0.7131
High: 0.7131
Low: 0.713
Volume: 6

CBU26 CME

144.50 -0.34% -0.50

Open: 144.53
High: 144.53
Low: 144.50
Volume: 6

ESRZ27 CME

96.99 -0.10% -0.095

Open: 96.99
High: 96.99
Low: 96.99
Volume: 6

GDKK27 CME

18.75 +0.59% +0.11

Open: 18.75
High: 18.75
Low: 18.75
Volume: 6

GDKU27 CME

18.40 -1.60% -0.30

Open: 18.40
High: 18.40
Low: 18.40
Volume: 6

MBTZ26 CME

78,675.00 -0.13% -100.00

Open: 77,715.00
High: 78,675.00
Low: 77,715.00
Volume: 6

MLNU26 CME

11.17 -0.49% -0.055

Open: 11.18
High: 11.32
Low: 10.96
Volume: 6

SDAZ29 CME

88.80 +0.11% +0.10

Open: 88.80
High: 88.80
Low: 88.80
Volume: 6

SKO00U26 CME

88.06 -0.68% -0.60

Open: 87.72
High: 88.06
Low: 87.72
Volume: 6

SMETAZ26 CME

582.30 -1.86% -11.04

Open: 582.10
High: 582.30
Low: 582.10
Volume: 6

SMRK0U26 CME

148.95 +1.04% +1.53

Open: 148.17
High: 148.95
Low: 148.17
Volume: 6

SSBUXU26 CME

107.72 +0.84% +0.90

Open: 107.80
High: 107.80
Low: 107.72
Volume: 6

SVZ00U26 CME

50.62 +0.32% +0.16

Open: 50.64
High: 50.64
Low: 50.62
Volume: 6

XBA00U26 CME

209.68 -0.43% -0.90

Open: 208.58
High: 209.68
Low: 208.58
Volume: 6

XINTCZ26 CME

90.03 -1.62% -1.48

Open: 93.55
High: 93.55
Low: 90.03
Volume: 6

6HZ26 CME

0.14994 +0.06% +0.000090

Open: 0.14994
High: 0.14994
Low: 0.14994
Volume: 5

6MQ26 CME

0.05891 +0.43% +0.00025

Open: 0.05894
High: 0.05894
Low: 0.05878
Volume: 5

6MV26 CME

0.05871 -0.07% -0.000040

Open: 0.05871
High: 0.05872
Low: 0.05871
Volume: 5

BTNU26 CME

440.00 — —

Open: 440.00
High: 440.00
Low: 440.00
Volume: 5

DCX27 CME

18.00 — —

Open: 18.00
High: 18.00
Low: 18.00
Volume: 5

GDKJ27 CME

18.81 — —

Open: 18.80
High: 18.81
Low: 18.80
Volume: 5

GDKV27 CME

18.50 -1.07% -0.20

Open: 18.50
High: 18.50
Low: 18.50
Volume: 5

GFU27 CME

296.00 +0.34% +1.00

Open: 298.00
High: 298.00
Low: 295.73
Volume: 5

GNFU27 CME

157.08 -2.41% -3.88

Open: 157.68
High: 157.68
Low: 157.08
Volume: 5

LNKU26 CME

11.06 -1.60% -0.18

Open: 11.17
High: 11.18
Low: 11.00
Volume: 5

NDAZ26 CME

174.40 — —

Open: 174.40
High: 174.40
Low: 174.40
Volume: 5

NDAZ27 CME

180.00 -0.50% -0.90

Open: 180.00
High: 180.00
Low: 180.00
Volume: 5

QRTY1! CME

2,948.00 +0.96% +28.00

Open: 2,914.00
High: 2,949.00
Low: 2,914.00
Volume: 5

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
GDKQ27	CME	18.89	+1.02% +0.19	18.89	18.89	18.89	9	Chart
GNFN26	CME	165.75	-0.30% -0.50	166.98	166.98	164.43	9	Chart
MBT2!	CME	77,740.00	-0.38% -295.00	78,170.00	78,170.00	77,600.00	9	Chart
NQH27	CME	29,785.00	+0.27% +81.25	29,750.00	29,819.00	29,736.00	9	Chart
6JU27	CME	0.006433	-0.95% -0.000062	0.006433	0.006433	0.006433	8	Chart
ESRH27	CME	97.12	-0.05% -0.0525	97.11	97.12	97.11	8	Chart
GNFF27	CME	172.00	-1.42% -2.47	175.58	175.58	172.00	8	Chart
GNFV27	CME	157.08	-1.83% -2.93	157.15	157.15	157.08	8	Chart
MXP1!	CME	1.35	-0.37% -0.0050	1.35	1.35	1.34	8	Chart
RS1U26	CME	4,165.60	+0.10% +4.00	4,162.70	4,165.70	4,162.70	8	Chart
SDAZ32	CME	89.10	— —	89.10	89.10	89.10	8	Chart
XMETAU26	CME	594.00	+2.59% +15.01	593.01	599.09	593.01	8	Chart
6AM27	CME	0.703	+0.14% +0.0010	0.70295	0.703	0.70295	7	Chart
6JQ26	CME	0.006281	+0.07% +0.0000045	0.0062865	0.0062925	0.006281	7	Chart
AVAU26	CME	7.14	-2.46% -0.18	7.15	7.26	7.11	7	Chart
ESRM27	CME	97.00	-0.10% -0.10	97.02	97.04	97.00	7	Chart
GNFH27	CME	166.73	-1.35% -2.28	167.73	167.73	166.55	7	Chart
LNKQ26	CME	11.91	+5.59% +0.63	11.71	11.91	11.69	7	Chart
NESZ26	CME	7,739.00	+0.51% +39.00	7,692.00	7,739.00	7,692.00	7	Chart
SWMT0U26	CME	105.98	-0.24% -0.26	106.60	106.60	105.98	7	Chart
XLMQ26	CME	0.189	+6.36% +0.0113	0.1876	0.189	0.1876	7	Chart
6AU27	CME	0.713	+3.51% +0.02415	0.7131	0.7131	0.713	6	Chart
CBU26	CME	144.50	-0.34% -0.50	144.53	144.53	144.50	6	Chart
ESRZ27	CME	96.99	-0.10% -0.095	96.99	96.99	96.99	6	Chart
GDKK27	CME	18.75	+0.59% +0.11	18.75	18.75	18.75	6	Chart
GDKU27	CME	18.40	-1.60% -0.30	18.40	18.40	18.40	6	Chart
MBTZ26	CME	78,675.00	-0.13% -100.00	77,715.00	78,675.00	77,715.00	6	Chart
MLNU26	CME	11.17	-0.49% -0.055	11.18	11.32	10.96	6	Chart
SDAZ29	CME	88.80	+0.11% +0.10	88.80	88.80	88.80	6	Chart
SKO00U26	CME	88.06	-0.68% -0.60	87.72	88.06	87.72	6	Chart
SMETAZ26	CME	582.30	-1.86% -11.04	582.10	582.30	582.10	6	Chart
SMRK0U26	CME	148.95	+1.04% +1.53	148.17	148.95	148.17	6	Chart
SSBUXU26	CME	107.72	+0.84% +0.90	107.80	107.80	107.72	6	Chart
SVZ00U26	CME	50.62	+0.32% +0.16	50.64	50.64	50.62	6	Chart
XBA00U26	CME	209.68	-0.43% -0.90	208.58	209.68	208.58	6	Chart
XINTCZ26	CME	90.03	-1.62% -1.48	93.55	93.55	90.03	6	Chart
6HZ26	CME	0.14994	+0.06% +0.000090	0.14994	0.14994	0.14994	5	Chart
6MQ26	CME	0.05891	+0.43% +0.00025	0.05894	0.05894	0.05878	5	Chart
6MV26	CME	0.05871	-0.07% -0.000040	0.05871	0.05872	0.05871	5	Chart
BTNU26	CME	440.00	— —	440.00	440.00	440.00	5	Chart
DCX27	CME	18.00	— —	18.00	18.00	18.00	5	Chart
GDKJ27	CME	18.81	— —	18.80	18.81	18.80	5	Chart
GDKV27	CME	18.50	-1.07% -0.20	18.50	18.50	18.50	5	Chart
GFU27	CME	296.00	+0.34% +1.00	298.00	298.00	295.73	5	Chart
GNFU27	CME	157.08	-2.41% -3.88	157.68	157.68	157.08	5	Chart
LNKU26	CME	11.06	-1.60% -0.18	11.17	11.18	11.00	5	Chart
NDAZ26	CME	174.40	— —	174.40	174.40	174.40	5	Chart
NDAZ27	CME	180.00	-0.50% -0.90	180.00	180.00	180.00	5	Chart
QRTY1!	CME	2,948.00	+0.96% +28.00	2,914.00	2,949.00	2,914.00	5	Chart