105.80 -0.35% -0.367188
- Open
- 106.18
- High
- 106.30
- Low
- 105.77
- Volume
- 1.9M
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
1–50 of 279 contracts
Live · refreshes every 15 seconds
110.75 -0.17% -0.1875
- Open
- 110.94
- High
- 111.69
- Low
- 110.56
- Volume
- 479.2K
107.58 +0.07% +0.078125
- Open
- 107.50
- High
- 107.61
- Low
- 107.48
- Volume
- 154.9K
105.63 +0.04% +0.046875
- Open
- 105.58
- High
- 105.64
- Low
- 105.56
- Volume
- 78.1K
102.59 +0.02% +0.015625
- Open
- 102.57
- High
- 102.59
- Low
- 102.56
- Volume
- 76.2K
109.33 +0.09% +0.09375
- Open
- 109.22
- High
- 109.38
- Low
- 109.19
- Volume
- 50.8K
108.59 +0.17% +0.1875
- Open
- 108.41
- High
- 108.69
- Low
- 108.34
- Volume
- 32.5K
110.06 +0.26% +0.28125
- Open
- 109.81
- High
- 110.16
- Low
- 109.75
- Volume
- 29.3K
540.25 -0.41% -2.25
- Open
- 542.50
- High
- 542.75
- Low
- 538.75
- Volume
- 20.5K
1,309.00 +0.02% +0.25
- Open
- 1,308.50
- High
- 1,316.00
- Low
- 1,304.50
- Volume
- 18.1K
70.18 -1.07% -0.76
- Open
- 70.92
- High
- 71.01
- Low
- 70.04
- Volume
- 8.6K
53,151.00 +0.02% +12.00
- Open
- 53,139.00
- High
- 53,220.00
- Low
- 53,097.00
- Volume
- 6.3K
772.25 -0.32% -2.50
- Open
- 774.25
- High
- 776.00
- Low
- 765.75
- Volume
- 5.8K
96.21 — —
- Open
- 96.21
- High
- 96.22
- Low
- 96.21
- Volume
- 4.7K
96.15 +0.01% +0.0050
- Open
- 96.15
- High
- 96.15
- Low
- 96.15
- Volume
- 4.3K
53,147.00 +0.02% +11.00
- Open
- 53,120.00
- High
- 53,221.00
- Low
- 53,093.00
- Volume
- 3.8K
69.78 -1.08% -0.76
- Open
- 70.63
- High
- 70.63
- Low
- 69.64
- Volume
- 3.1K
350.40 +0.14% +0.50
- Open
- 349.90
- High
- 351.70
- Low
- 348.90
- Volume
- 2.7K
1,323.75 +0.02% +0.25
- Open
- 1,318.25
- High
- 1,330.50
- Low
- 1,318.25
- Volume
- 2.6K
555.25 -0.31% -1.75
- Open
- 557.50
- High
- 557.50
- Low
- 553.75
- Volume
- 2.5K
384.20 -0.44% -1.70
- Open
- 383.10
- High
- 387.10
- Low
- 381.90
- Volume
- 2.4K
96.00 +0.01% +0.0050
- Open
- 95.99
- High
- 96.00
- Low
- 95.99
- Volume
- 2.2K
565.00 -0.26% -1.50
- Open
- 567.00
- High
- 567.00
- Low
- 563.50
- Volume
- 1.7K
97.63 +0.03% +0.0325
- Open
- 97.62
- High
- 97.64
- Low
- 97.61
- Volume
- 1.7K
832.50 -0.39% -3.25
- Open
- 833.75
- High
- 836.00
- Low
- 825.75
- Volume
- 1.6K
96.37 -0.00% -0.0025
- Open
- 96.37
- High
- 96.37
- Low
- 96.37
- Volume
- 1.5K
96.30 +0.00% +0.0025
- Open
- 96.30
- High
- 96.30
- Low
- 96.30
- Volume
- 1.4K
562.25 -0.31% -1.75
- Open
- 564.00
- High
- 564.50
- Low
- 560.75
- Volume
- 1.2K
790.00 -0.16% -1.25
- Open
- 791.00
- High
- 792.50
- Low
- 783.25
- Volume
- 1.1K
1,329.25 +0.02% +0.25
- Open
- 1,324.00
- High
- 1,336.25
- Low
- 1,324.00
- Volume
- 1K
343.70 +0.20% +0.70
- Open
- 343.10
- High
- 344.80
- Low
- 342.10
- Volume
- 1K
70.29 -0.94% -0.67
- Open
- 70.99
- High
- 70.99
- Low
- 70.14
- Volume
- 927
95.81 +0.01% +0.010
- Open
- 95.80
- High
- 95.81
- Low
- 95.80
- Volume
- 927
1,335.75 +0.02% +0.25
- Open
- 1,334.50
- High
- 1,342.75
- Low
- 1,332.25
- Volume
- 905
353.10 +0.17% +0.60
- Open
- 352.50
- High
- 354.30
- Low
- 351.60
- Volume
- 750
95.78 +0.01% +0.0050
- Open
- 95.77
- High
- 95.79
- Low
- 95.77
- Volume
- 674
95.48 +0.10% +0.10
- Open
- 95.43
- High
- 95.48
- Low
- 95.38
- Volume
- 609
226.15 +0.02% +0.050
- Open
- 226.15
- High
- 226.30
- Low
- 226.10
- Volume
- 598
1,333.75 +0.02% +0.25
- Open
- 1,331.25
- High
- 1,341.00
- Low
- 1,330.50
- Volume
- 573
70.33 -0.89% -0.63
- Open
- 71.14
- High
- 71.14
- Low
- 70.18
- Volume
- 566
845.75 -0.38% -3.25
- Open
- 846.75
- High
- 849.25
- Low
- 839.00
- Volume
- 540
53,067.00 +0.61% +324.00
- Open
- 52,693.00
- High
- 53,205.00
- Low
- 52,693.00
- Volume
- 522
3,534.00 +0.40% +14.00
- Open
- 3,522.50
- High
- 3,534.00
- Low
- 3,519.50
- Volume
- 517
95.94 +0.01% +0.0050
- Open
- 95.94
- High
- 95.94
- Low
- 95.94
- Volume
- 463
97.31 -0.46% -0.445
- Open
- 97.33
- High
- 97.33
- Low
- 97.31
- Volume
- 425
798.00 -0.22% -1.75
- Open
- 798.75
- High
- 801.00
- Low
- 791.50
- Volume
- 404
537.00 -0.23% -1.25
- Open
- 538.00
- High
- 538.50
- Low
- 536.00
- Volume
- 372
96.04 — —
- Open
- 96.04
- High
- 96.05
- Low
- 96.04
- Volume
- 369
102.74 +0.01% +0.011719
- Open
- 102.73
- High
- 102.74
- Low
- 102.73
- Volume
- 367
1,308.50 +0.02% +0.25
- Open
- 1,308.50
- High
- 1,315.63
- Low
- 1,305.00
- Volume
- 319
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ZF2! | CBOT | 105.80 | -0.35% -0.367188 | 106.18 | 106.30 | 105.77 | 1.9M | Chart |
| UB2! | CBOT | 110.75 | -0.17% -0.1875 | 110.94 | 111.69 | 110.56 | 479.2K | Chart |
| ZNZ26 | CBOT | 107.58 | +0.07% +0.078125 | 107.50 | 107.61 | 107.48 | 154.9K | Chart |
| ZF1! | CBOT | 105.63 | +0.04% +0.046875 | 105.58 | 105.64 | 105.56 | 78.1K | Chart |
| ZT1! | CBOT | 102.59 | +0.02% +0.015625 | 102.57 | 102.59 | 102.56 | 76.2K | Chart |
| TNZ26 | CBOT | 109.33 | +0.09% +0.09375 | 109.22 | 109.38 | 109.19 | 50.8K | Chart |
| ZBZ26 | CBOT | 108.59 | +0.17% +0.1875 | 108.41 | 108.69 | 108.34 | 32.5K | Chart |
| UB1! | CBOT | 110.06 | +0.26% +0.28125 | 109.81 | 110.16 | 109.75 | 29.3K | Chart |
| ZC2! | CBOT | 540.25 | -0.41% -2.25 | 542.50 | 542.75 | 538.75 | 20.5K | Chart |
| ZS1! | CBOT | 1,309.00 | +0.02% +0.25 | 1,308.50 | 1,316.00 | 1,304.50 | 18.1K | Chart |
| ZLZ26 | CBOT | 70.18 | -1.07% -0.76 | 70.92 | 71.01 | 70.04 | 8.6K | Chart |
| MYM1! | CBOT | 53,151.00 | +0.02% +12.00 | 53,139.00 | 53,220.00 | 53,097.00 | 6.3K | Chart |
| ZWZ26 | CBOT | 772.25 | -0.32% -2.50 | 774.25 | 776.00 | 765.75 | 5.8K | Chart |
| ZQV26 | CBOT | 96.21 | — — | 96.21 | 96.22 | 96.21 | 4.7K | Chart |
| ZQX26 | CBOT | 96.15 | +0.01% +0.0050 | 96.15 | 96.15 | 96.15 | 4.3K | Chart |
| YM1! | CBOT | 53,147.00 | +0.02% +11.00 | 53,120.00 | 53,221.00 | 53,093.00 | 3.8K | Chart |
| ZLV26 | CBOT | 69.78 | -1.08% -0.76 | 70.63 | 70.63 | 69.64 | 3.1K | Chart |
| ZMZ26 | CBOT | 350.40 | +0.14% +0.50 | 349.90 | 351.70 | 348.90 | 2.7K | Chart |
| ZS2! | CBOT | 1,323.75 | +0.02% +0.25 | 1,318.25 | 1,330.50 | 1,318.25 | 2.6K | Chart |
| ZCH27 | CBOT | 555.25 | -0.31% -1.75 | 557.50 | 557.50 | 553.75 | 2.5K | Chart |
| RXU26 | CBOT | 384.20 | -0.44% -1.70 | 383.10 | 387.10 | 381.90 | 2.4K | Chart |
| ZQF27 | CBOT | 96.00 | +0.01% +0.0050 | 95.99 | 96.00 | 95.99 | 2.2K | Chart |
| ZCN27 | CBOT | 565.00 | -0.26% -1.50 | 567.00 | 567.00 | 563.50 | 1.7K | Chart |
| YITU26 | CBOT | 97.63 | +0.03% +0.0325 | 97.62 | 97.64 | 97.61 | 1.7K | Chart |
| KEZ26 | CBOT | 832.50 | -0.39% -3.25 | 833.75 | 836.00 | 825.75 | 1.6K | Chart |
| ZQQ26 | CBOT | 96.37 | -0.00% -0.0025 | 96.37 | 96.37 | 96.37 | 1.5K | Chart |
| ZQU26 | CBOT | 96.30 | +0.00% +0.0025 | 96.30 | 96.30 | 96.30 | 1.4K | Chart |
| ZCK27 | CBOT | 562.25 | -0.31% -1.75 | 564.00 | 564.50 | 560.75 | 1.2K | Chart |
| ZWH27 | CBOT | 790.00 | -0.16% -1.25 | 791.00 | 792.50 | 783.25 | 1.1K | Chart |
| ZSH27 | CBOT | 1,329.25 | +0.02% +0.25 | 1,324.00 | 1,336.25 | 1,324.00 | 1K | Chart |
| ZMV26 | CBOT | 343.70 | +0.20% +0.70 | 343.10 | 344.80 | 342.10 | 1K | Chart |
| ZLF27 | CBOT | 70.29 | -0.94% -0.67 | 70.99 | 70.99 | 70.14 | 927 | Chart |
| ZQK27 | CBOT | 95.81 | +0.01% +0.010 | 95.80 | 95.81 | 95.80 | 927 | Chart |
| ZSN27 | CBOT | 1,335.75 | +0.02% +0.25 | 1,334.50 | 1,342.75 | 1,332.25 | 905 | Chart |
| ZMF27 | CBOT | 353.10 | +0.17% +0.60 | 352.50 | 354.30 | 351.60 | 750 | Chart |
| ZQM27 | CBOT | 95.78 | +0.01% +0.0050 | 95.77 | 95.79 | 95.77 | 674 | Chart |
| YIWU26 | CBOT | 95.48 | +0.10% +0.10 | 95.43 | 95.48 | 95.38 | 609 | Chart |
| DHBU26 | CBOT | 226.15 | +0.02% +0.050 | 226.15 | 226.30 | 226.10 | 598 | Chart |
| ZSK27 | CBOT | 1,333.75 | +0.02% +0.25 | 1,331.25 | 1,341.00 | 1,330.50 | 573 | Chart |
| ZLH27 | CBOT | 70.33 | -0.89% -0.63 | 71.14 | 71.14 | 70.18 | 566 | Chart |
| KEH27 | CBOT | 845.75 | -0.38% -3.25 | 846.75 | 849.25 | 839.00 | 540 | Chart |
| QDOW1! | CBOT | 53,067.00 | +0.61% +324.00 | 52,693.00 | 53,205.00 | 52,693.00 | 522 | Chart |
| IQBU26 | CBOT | 3,534.00 | +0.40% +14.00 | 3,522.50 | 3,534.00 | 3,519.50 | 517 | Chart |
| ZQG27 | CBOT | 95.94 | +0.01% +0.0050 | 95.94 | 95.94 | 95.94 | 463 | Chart |
| YICU26 | CBOT | 97.31 | -0.46% -0.445 | 97.33 | 97.33 | 97.31 | 425 | Chart |
| ZWK27 | CBOT | 798.00 | -0.22% -1.75 | 798.75 | 801.00 | 791.50 | 404 | Chart |
| ZCZ27 | CBOT | 537.00 | -0.23% -1.25 | 538.00 | 538.50 | 536.00 | 372 | Chart |
| ZQZ26 | CBOT | 96.04 | — — | 96.04 | 96.05 | 96.04 | 369 | Chart |
| ZTU26 | CBOT | 102.74 | +0.01% +0.011719 | 102.73 | 102.74 | 102.73 | 367 | Chart |
| XKX26 | CBOT | 1,308.50 | +0.02% +0.25 | 1,308.50 | 1,315.63 | 1,305.00 | 319 | Chart |
ZF2! -0.35% 105.80 1.9M UB2! -0.17% 110.75 479.2K ZNZ26 +0.07% 107.58 154.9K ZF1! +0.04% 105.63 78.1K ZT1! +0.02% 102.59 76.2K TNZ26 +0.09% 109.33 50.8K ZBZ26 +0.17% 108.59 32.5K UB1! +0.26% 110.06 29.3K ZC2! -0.41% 540.25 20.5K ZS1! +0.02% 1,309.00 18.1K ZLZ26 -1.07% 70.18 8.6K MYM1! +0.02% 53,151.00 6.3K ZWZ26 -0.32% 772.25 5.8K ZQV26 — 96.21 4.7K ZQX26 +0.01% 96.15 4.3K YM1! +0.02% 53,147.00 3.8K ZLV26 -1.08% 69.78 3.1K ZMZ26 +0.14% 350.40 2.7K ZS2! +0.02% 1,323.75 2.6K ZCH27 -0.31% 555.25 2.5K RXU26 -0.44% 384.20 2.4K ZQF27 +0.01% 96.00 2.2K ZCN27 -0.26% 565.00 1.7K YITU26 +0.03% 97.63 1.7K KEZ26 -0.39% 832.50 1.6K ZQQ26 -0.00% 96.37 1.5K ZQU26 +0.00% 96.30 1.4K ZCK27 -0.31% 562.25 1.2K ZWH27 -0.16% 790.00 1.1K ZSH27 +0.02% 1,329.25 1K ZMV26 +0.20% 343.70 1K ZLF27 -0.94% 70.29 927 ZQK27 +0.01% 95.81 927 ZSN27 +0.02% 1,335.75 905 ZMF27 +0.17% 353.10 750 ZQM27 +0.01% 95.78 674 YIWU26 +0.10% 95.48 609 DHBU26 +0.02% 226.15 598 ZSK27 +0.02% 1,333.75 573 ZLH27 -0.89% 70.33 566 KEH27 -0.38% 845.75 540 QDOW1! +0.61% 53,067.00 522 IQBU26 +0.40% 3,534.00 517 ZQG27 +0.01% 95.94 463 YICU26 -0.46% 97.31 425 ZWK27 -0.22% 798.00 404 ZCZ27 -0.23% 537.00 372 ZQZ26 — 96.04 369 ZTU26 +0.01% 102.74 367 XKX26 +0.02% 1,308.50 319