Global Derivatives

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

Updated Sep 02, 2026

4,251–4,293 of 4,605 contracts

Live · refreshes every 15 seconds

ZWU28 CBOT

775.00 +0.68% +5.25

Open: 775.00
High: 775.00
Low: 775.00
Volume: 2

6MH27 CME

0.05734 — —

Open: 0.05734
High: 0.05734
Low: 0.05734
Volume: 2

CBQ26 CME

147.25 -0.37% -0.55

Open: 147.25
High: 147.25
Low: 147.25
Volume: 2

DCQ27 CME

17.81 -0.45% -0.080

Open: 17.81
High: 17.81
Low: 17.81
Volume: 2

DCV27 CME

18.00 — —

Open: 18.00
High: 18.00
Low: 18.00
Volume: 2

DCZ27 CME

17.88 — —

Open: 17.88
High: 17.88
Low: 17.88
Volume: 2

DYF27 CME

68.50 +0.74% +0.50

Open: 68.50
High: 68.50
Low: 68.50
Volume: 2

DYN26 CME

65.40 +0.42% +0.275

Open: 65.50
High: 65.50
Low: 65.40
Volume: 2

DYQ26 CME

66.15 +0.15% +0.10

Open: 66.18
High: 66.18
Low: 66.15
Volume: 2

EHFU26 CME

0.0027402 -2.01% -0.0000562

Open: 0.0027408
High: 0.0027408
Low: 0.0027402
Volume: 2

EMDZ26 CME

3,866.80 +0.38% +14.80

Open: 3,867.70
High: 3,867.70
Low: 3,866.80
Volume: 2

ESRU26 CME

97.53 -0.01% -0.010

Open: 97.53
High: 97.53
Low: 97.53
Volume: 2

ESRZ28 CME

97.20 -0.10% -0.0975

Open: 97.22
High: 97.22
Low: 97.20
Volume: 2

GDKX26 CME

19.23 -1.89% -0.37

Open: 19.50
High: 19.50
Low: 19.23
Volume: 2

GDKZ26 CME

19.24 +0.73% +0.14

Open: 19.24
High: 19.24
Low: 19.24
Volume: 2

GNFJ27 CME

164.05 -1.97% -3.30

Open: 164.05
High: 164.05
Low: 164.05
Volume: 2

GNFZ27 CME

152.00 +1.23% +1.85

Open: 152.00
High: 152.00
Low: 152.00
Volume: 2

MIRQ26 CME

104.84 +0.40% +0.42

Open: 104.55
High: 104.84
Low: 104.55
Volume: 2

SCMCSU26 CME

27.24 +2.18% +0.58

Open: 27.03
High: 27.24
Low: 27.03
Volume: 2

SIBM0U26 CME

230.86 -1.86% -4.37

Open: 231.70
High: 231.70
Low: 230.86
Volume: 2

SLMT0U26 CME

534.49 -4.42% -24.74

Open: 535.98
High: 535.98
Low: 534.49
Volume: 2

SMA00U26 CME

591.78 +5.21% +29.28

Open: 591.64
High: 591.78
Low: 591.64
Volume: 2

SMU00Z26 CME

948.00 -8.19% -84.56

Open: 960.00
High: 960.00
Low: 948.00
Volume: 2

SPEP0U26 CME

140.00 +0.86% +1.20

Open: 140.00
High: 140.00
Low: 140.00
Volume: 2

SWMT0Z26 CME

104.82 -1.85% -1.98

Open: 104.82
High: 104.82
Low: 104.82
Volume: 2

SYPH27 CME

466.50 -1.27% -6.00

Open: 466.50
High: 466.50
Low: 466.50
Volume: 2

XAMD0U26 CME

458.24 -4.83% -23.25

Open: 455.00
High: 458.24
Low: 455.00
Volume: 2

XINTCZ26 CME

89.95 -0.09% -0.080

Open: 91.97
High: 91.97
Low: 89.95
Volume: 2

XMSFTZ26 CME

508.90 -1.21% -6.23

Open: 508.50
High: 508.90
Low: 508.50
Volume: 2

XNVDAZ26 CME

224.00 +2.56% +5.60

Open: 223.00
High: 224.00
Low: 223.00
Volume: 2

XPLTRZ26 CME

189.95 +8.22% +14.43

Open: 189.95
High: 189.95
Low: 189.95
Volume: 2

XSPCXZ26 CME

143.85 -1.27% -1.85

Open: 143.85
High: 143.85
Low: 143.85
Volume: 2

EHRF27 COMEX

774.00 -0.13% -1.00

Open: 774.00
High: 774.00
Low: 774.00
Volume: 2

FSFU26 COMEX

389.00 -0.26% -1.00

Open: 389.00
High: 389.00
Low: 389.00
Volume: 2

GCG28 COMEX

4,909.10 +3.72% +176.10

Open: 4,908.80
High: 4,909.10
Low: 4,908.80
Volume: 2

GCK27 COMEX

4,439.60 -1.05% -47.00

Open: 4,438.50
High: 4,439.60
Low: 4,438.50
Volume: 2

GCN27 COMEX

4,557.70 +1.31% +58.90

Open: 4,556.40
High: 4,557.70
Low: 4,556.40
Volume: 2

GCU27 COMEX

4,512.30 -1.00% -45.70

Open: 4,515.50
High: 4,515.50
Low: 4,512.30
Volume: 2

HGF28 COMEX

6.95 -0.74% -0.052

Open: 6.94
High: 6.95
Low: 6.94
Volume: 2

HGK28 COMEX

7.12 -0.60% -0.043

Open: 7.12
High: 7.12
Low: 7.12
Volume: 2

HGN28 COMEX

7.15 +0.27% +0.019

Open: 7.09
High: 7.15
Low: 7.09
Volume: 2

HGQ27 COMEX

6.89 +0.39% +0.0265

Open: 6.81
High: 6.89
Low: 6.81
Volume: 2

MGCQ26 COMEX

4,583.60 -0.26% -11.80

Open: 4,587.00
High: 4,587.00
Low: 4,583.60
Volume: 2

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
ZWU28	CBOT	775.00	+0.68% +5.25	775.00	775.00	775.00	2	Chart
6MH27	CME	0.05734	— —	0.05734	0.05734	0.05734	2	Chart
CBQ26	CME	147.25	-0.37% -0.55	147.25	147.25	147.25	2	Chart
DCQ27	CME	17.81	-0.45% -0.080	17.81	17.81	17.81	2	Chart
DCV27	CME	18.00	— —	18.00	18.00	18.00	2	Chart
DCZ27	CME	17.88	— —	17.88	17.88	17.88	2	Chart
DYF27	CME	68.50	+0.74% +0.50	68.50	68.50	68.50	2	Chart
DYN26	CME	65.40	+0.42% +0.275	65.50	65.50	65.40	2	Chart
DYQ26	CME	66.15	+0.15% +0.10	66.18	66.18	66.15	2	Chart
EHFU26	CME	0.0027402	-2.01% -0.0000562	0.0027408	0.0027408	0.0027402	2	Chart
EMDZ26	CME	3,866.80	+0.38% +14.80	3,867.70	3,867.70	3,866.80	2	Chart
ESRU26	CME	97.53	-0.01% -0.010	97.53	97.53	97.53	2	Chart
ESRZ28	CME	97.20	-0.10% -0.0975	97.22	97.22	97.20	2	Chart
GDKX26	CME	19.23	-1.89% -0.37	19.50	19.50	19.23	2	Chart
GDKZ26	CME	19.24	+0.73% +0.14	19.24	19.24	19.24	2	Chart
GNFJ27	CME	164.05	-1.97% -3.30	164.05	164.05	164.05	2	Chart
GNFZ27	CME	152.00	+1.23% +1.85	152.00	152.00	152.00	2	Chart
MIRQ26	CME	104.84	+0.40% +0.42	104.55	104.84	104.55	2	Chart
SCMCSU26	CME	27.24	+2.18% +0.58	27.03	27.24	27.03	2	Chart
SIBM0U26	CME	230.86	-1.86% -4.37	231.70	231.70	230.86	2	Chart
SLMT0U26	CME	534.49	-4.42% -24.74	535.98	535.98	534.49	2	Chart
SMA00U26	CME	591.78	+5.21% +29.28	591.64	591.78	591.64	2	Chart
SMU00Z26	CME	948.00	-8.19% -84.56	960.00	960.00	948.00	2	Chart
SPEP0U26	CME	140.00	+0.86% +1.20	140.00	140.00	140.00	2	Chart
SWMT0Z26	CME	104.82	-1.85% -1.98	104.82	104.82	104.82	2	Chart
SYPH27	CME	466.50	-1.27% -6.00	466.50	466.50	466.50	2	Chart
XAMD0U26	CME	458.24	-4.83% -23.25	455.00	458.24	455.00	2	Chart
XINTCZ26	CME	89.95	-0.09% -0.080	91.97	91.97	89.95	2	Chart
XMSFTZ26	CME	508.90	-1.21% -6.23	508.50	508.90	508.50	2	Chart
XNVDAZ26	CME	224.00	+2.56% +5.60	223.00	224.00	223.00	2	Chart
XPLTRZ26	CME	189.95	+8.22% +14.43	189.95	189.95	189.95	2	Chart
XSPCXZ26	CME	143.85	-1.27% -1.85	143.85	143.85	143.85	2	Chart
EHRF27	COMEX	774.00	-0.13% -1.00	774.00	774.00	774.00	2	Chart
FSFU26	COMEX	389.00	-0.26% -1.00	389.00	389.00	389.00	2	Chart
GCG28	COMEX	4,909.10	+3.72% +176.10	4,908.80	4,909.10	4,908.80	2	Chart
GCK27	COMEX	4,439.60	-1.05% -47.00	4,438.50	4,439.60	4,438.50	2	Chart
GCN27	COMEX	4,557.70	+1.31% +58.90	4,556.40	4,557.70	4,556.40	2	Chart
GCU27	COMEX	4,512.30	-1.00% -45.70	4,515.50	4,515.50	4,512.30	2	Chart
HGF28	COMEX	6.95	-0.74% -0.052	6.94	6.95	6.94	2	Chart
HGK28	COMEX	7.12	-0.60% -0.043	7.12	7.12	7.12	2	Chart
HGN28	COMEX	7.15	+0.27% +0.019	7.09	7.15	7.09	2	Chart
HGQ27	COMEX	6.89	+0.39% +0.0265	6.81	6.89	6.81	2	Chart
MGCQ26	COMEX	4,583.60	-0.26% -11.80	4,587.00	4,587.00	4,583.60	2	Chart