95.77 +0.01% +0.0050
- Open
- 95.76
- High
- 95.77
- Low
- 95.76
- Volume
- 326
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
51–99 of 279 contracts
Live · refreshes every 15 seconds
4.77 +0.82% +0.039
- Open
- 4.72
- High
- 4.78
- Low
- 4.72
- Volume
- 318
70.28 -0.87% -0.62
- Open
- 71.76
- High
- 71.76
- Low
- 70.19
- Volume
- 317
70.22 -0.93% -0.66
- Open
- 70.88
- High
- 70.88
- Low
- 70.04
- Volume
- 308
105.79 +0.05% +0.054687
- Open
- 105.72
- High
- 105.80
- Low
- 105.72
- Volume
- 302
354.80 +0.25% +0.90
- Open
- 353.90
- High
- 356.00
- Low
- 353.40
- Volume
- 297
538.50 -0.76% -4.13
- Open
- 542.50
- High
- 542.75
- Low
- 538.50
- Volume
- 261
769.00 -0.84% -6.50
- Open
- 773.13
- High
- 775.88
- Low
- 766.13
- Volume
- 257
70.16 -0.71% -0.50
- Open
- 70.97
- High
- 70.97
- Low
- 70.06
- Volume
- 242
788.00 -0.66% -5.25
- Open
- 792.00
- High
- 794.00
- Low
- 785.75
- Volume
- 227
103.89 +0.03% +0.027344
- Open
- 103.86
- High
- 103.91
- Low
- 103.86
- Volume
- 212
762.10 +0.07% +0.50
- Open
- 762.70
- High
- 762.70
- Low
- 761.80
- Volume
- 202
846.00 -0.97% -8.25
- Open
- 852.75
- High
- 854.25
- Low
- 844.75
- Volume
- 202
3,564.00 -0.06% -2.00
- Open
- 3,554.00
- High
- 3,564.00
- Low
- 3,549.50
- Volume
- 198
53,596.00 +0.04% +21.00
- Open
- 53,516.00
- High
- 53,622.00
- Low
- 53,513.00
- Volume
- 193
769.50 -0.71% -5.50
- Open
- 775.00
- High
- 775.50
- Low
- 766.00
- Volume
- 188
1,307.00 -0.08% -1.00
- Open
- 1,307.50
- High
- 1,314.50
- Low
- 1,303.00
- Volume
- 178
789.25 -0.60% -4.75
- Open
- 793.00
- High
- 795.00
- Low
- 787.00
- Volume
- 171
539.00 -0.65% -3.50
- Open
- 543.00
- High
- 543.00
- Low
- 539.00
- Volume
- 151
95.90 +0.01% +0.010
- Open
- 95.89
- High
- 95.90
- Low
- 95.89
- Volume
- 146
95.84 +0.01% +0.0050
- Open
- 95.84
- High
- 95.85
- Low
- 95.84
- Volume
- 137
69.82 -1.10% -0.78
- Open
- 70.30
- High
- 70.36
- Low
- 69.70
- Volume
- 132
534.75 -0.47% -2.50
- Open
- 536.75
- High
- 537.75
- Low
- 534.75
- Volume
- 126
1,314.50 -0.11% -1.50
- Open
- 1,316.00
- High
- 1,322.25
- Low
- 1,312.75
- Volume
- 125
355.80 +0.20% +0.70
- Open
- 354.90
- High
- 357.00
- Low
- 354.70
- Volume
- 119
95.00 -0.38% -0.36
- Open
- 95.01
- High
- 95.01
- Low
- 95.00
- Volume
- 110
107.83 +0.07% +0.078125
- Open
- 107.77
- High
- 107.84
- Low
- 107.75
- Volume
- 109
98.85 -0.02% -0.020
- Open
- 98.85
- High
- 98.85
- Low
- 98.85
- Volume
- 105
1,222.00 +0.12% +1.50
- Open
- 1,218.00
- High
- 1,222.00
- Low
- 1,210.50
- Volume
- 100
4.77 -0.38% -0.018
- Open
- 4.80
- High
- 4.80
- Low
- 4.77
- Volume
- 98
109.97 -0.47% -0.515625
- Open
- 110.47
- High
- 110.53
- Low
- 109.97
- Volume
- 96
70.30 -1.01% -0.72
- Open
- 70.74
- High
- 70.76
- Low
- 70.24
- Volume
- 95
1,322.00 -0.71% -9.50
- Open
- 1,321.00
- High
- 1,329.50
- Low
- 1,320.00
- Volume
- 85
109.16 +0.23% +0.25
- Open
- 108.94
- High
- 109.16
- Low
- 108.94
- Volume
- 82
69.61 -0.66% -0.46
- Open
- 70.00
- High
- 70.09
- Low
- 69.50
- Volume
- 82
1,328.00 -0.64% -8.50
- Open
- 1,326.00
- High
- 1,336.00
- Low
- 1,325.50
- Volume
- 79
1,256.75 +0.04% +0.50
- Open
- 1,256.00
- High
- 1,262.25
- Low
- 1,254.50
- Volume
- 74
677.50 -0.59% -4.00
- Open
- 690.00
- High
- 690.00
- Low
- 672.00
- Volume
- 73
99.41 -0.36% -0.3625
- Open
- 99.43
- High
- 99.43
- Low
- 99.41
- Volume
- 70
111.13 -0.25% -0.28125
- Open
- 111.25
- High
- 111.72
- Low
- 111.06
- Volume
- 67
95.76 +0.01% +0.0050
- Open
- 95.75
- High
- 95.76
- Low
- 95.75
- Volume
- 67
357.20 +0.17% +0.60
- Open
- 356.30
- High
- 358.50
- Low
- 356.10
- Volume
- 64
485.00 +1.57% +7.50
- Open
- 474.50
- High
- 485.00
- Low
- 472.00
- Volume
- 62
67.80 -0.59% -0.40
- Open
- 68.01
- High
- 68.34
- Low
- 67.80
- Volume
- 62
98.91 -0.03% -0.03125
- Open
- 98.94
- High
- 98.94
- Low
- 98.91
- Volume
- 59
131.04 -0.05% -0.060
- Open
- 131.04
- High
- 131.06
- Low
- 131.04
- Volume
- 57
150.24 +0.01% +0.020
- Open
- 150.34
- High
- 150.42
- Low
- 150.24
- Volume
- 56
91.55 -0.33% -0.304688
- Open
- 91.55
- High
- 91.55
- Low
- 91.55
- Volume
- 50
767.50 +0.16% +1.25
- Open
- 764.00
- High
- 772.50
- Low
- 759.00
- Volume
- 50
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| ZQN27 | CBOT | 95.77 | +0.01% +0.0050 | 95.76 | 95.77 | 95.76 | 326 | Chart |
| 10YQ26 | CBOT | 4.77 | +0.82% +0.039 | 4.72 | 4.78 | 4.72 | 318 | Chart |
| ZLK27 | CBOT | 70.28 | -0.87% -0.62 | 71.76 | 71.76 | 70.19 | 317 | Chart |
| MZL1! | CBOT | 70.22 | -0.93% -0.66 | 70.88 | 70.88 | 70.04 | 308 | Chart |
| ZFU26 | CBOT | 105.79 | +0.05% +0.054687 | 105.72 | 105.80 | 105.72 | 302 | Chart |
| ZMH27 | CBOT | 354.80 | +0.25% +0.90 | 353.90 | 356.00 | 353.40 | 297 | Chart |
| XCZ26 | CBOT | 538.50 | -0.76% -4.13 | 542.50 | 542.75 | 538.50 | 261 | Chart |
| XWZ26 | CBOT | 769.00 | -0.84% -6.50 | 773.13 | 775.88 | 766.13 | 257 | Chart |
| ZLN27 | CBOT | 70.16 | -0.71% -0.50 | 70.97 | 70.97 | 70.06 | 242 | Chart |
| ZWN27 | CBOT | 788.00 | -0.66% -5.25 | 792.00 | 794.00 | 785.75 | 227 | Chart |
| Z3NZ26 | CBOT | 103.89 | +0.03% +0.027344 | 103.86 | 103.91 | 103.86 | 212 | Chart |
| HYBU26 | CBOT | 762.10 | +0.07% +0.50 | 762.70 | 762.70 | 761.80 | 202 | Chart |
| KEK27 | CBOT | 846.00 | -0.97% -8.25 | 852.75 | 854.25 | 844.75 | 202 | Chart |
| IQBZ26 | CBOT | 3,564.00 | -0.06% -2.00 | 3,554.00 | 3,564.00 | 3,549.50 | 198 | Chart |
| MYM2! | CBOT | 53,596.00 | +0.04% +21.00 | 53,516.00 | 53,622.00 | 53,513.00 | 193 | Chart |
| MZW1! | CBOT | 769.50 | -0.71% -5.50 | 775.00 | 775.50 | 766.00 | 188 | Chart |
| MZS1! | CBOT | 1,307.00 | -0.08% -1.00 | 1,307.50 | 1,314.50 | 1,303.00 | 178 | Chart |
| ZWU27 | CBOT | 789.25 | -0.60% -4.75 | 793.00 | 795.00 | 787.00 | 171 | Chart |
| MZC1! | CBOT | 539.00 | -0.65% -3.50 | 543.00 | 543.00 | 539.00 | 151 | Chart |
| ZQH27 | CBOT | 95.90 | +0.01% +0.010 | 95.89 | 95.90 | 95.89 | 146 | Chart |
| ZQJ27 | CBOT | 95.84 | +0.01% +0.0050 | 95.84 | 95.85 | 95.84 | 137 | Chart |
| MZLV26 | CBOT | 69.82 | -1.10% -0.78 | 70.30 | 70.36 | 69.70 | 132 | Chart |
| ZCU27 | CBOT | 534.75 | -0.47% -2.50 | 536.75 | 537.75 | 534.75 | 126 | Chart |
| ZSQ27 | CBOT | 1,314.50 | -0.11% -1.50 | 1,316.00 | 1,322.25 | 1,312.75 | 125 | Chart |
| ZMK27 | CBOT | 355.80 | +0.20% +0.70 | 354.90 | 357.00 | 354.70 | 119 | Chart |
| YIBU26 | CBOT | 95.00 | -0.38% -0.36 | 95.01 | 95.01 | 95.00 | 110 | Chart |
| ZNU26 | CBOT | 107.83 | +0.07% +0.078125 | 107.77 | 107.84 | 107.75 | 109 | Chart |
| YIAU26 | CBOT | 98.85 | -0.02% -0.020 | 98.85 | 98.85 | 98.85 | 105 | Chart |
| MZSU26 | CBOT | 1,222.00 | +0.12% +1.50 | 1,218.00 | 1,222.00 | 1,210.50 | 100 | Chart |
| 10YU26 | CBOT | 4.77 | -0.38% -0.018 | 4.80 | 4.80 | 4.77 | 98 | Chart |
| MTNU26 | CBOT | 109.97 | -0.47% -0.515625 | 110.47 | 110.53 | 109.97 | 96 | Chart |
| MZLF27 | CBOT | 70.30 | -1.01% -0.72 | 70.74 | 70.76 | 70.24 | 95 | Chart |
| MZSF27 | CBOT | 1,322.00 | -0.71% -9.50 | 1,321.00 | 1,329.50 | 1,320.00 | 85 | Chart |
| ZBU26 | CBOT | 109.16 | +0.23% +0.25 | 108.94 | 109.16 | 108.94 | 82 | Chart |
| ZLQ27 | CBOT | 69.61 | -0.66% -0.46 | 70.00 | 70.09 | 69.50 | 82 | Chart |
| MZS2! | CBOT | 1,328.00 | -0.64% -8.50 | 1,326.00 | 1,336.00 | 1,325.50 | 79 | Chart |
| ZSX27 | CBOT | 1,256.75 | +0.04% +0.50 | 1,256.00 | 1,262.25 | 1,254.50 | 74 | Chart |
| MZWU26 | CBOT | 677.50 | -0.59% -4.00 | 690.00 | 690.00 | 672.00 | 73 | Chart |
| YITZ26 | CBOT | 99.41 | -0.36% -0.3625 | 99.43 | 99.43 | 99.41 | 70 | Chart |
| MWNU26 | CBOT | 111.13 | -0.25% -0.28125 | 111.25 | 111.72 | 111.06 | 67 | Chart |
| ZQQ27 | CBOT | 95.76 | +0.01% +0.0050 | 95.75 | 95.76 | 95.75 | 67 | Chart |
| ZMN27 | CBOT | 357.20 | +0.17% +0.60 | 356.30 | 358.50 | 356.10 | 64 | Chart |
| MZCU26 | CBOT | 485.00 | +1.57% +7.50 | 474.50 | 485.00 | 472.00 | 62 | Chart |
| ZLZ27 | CBOT | 67.80 | -0.59% -0.40 | 68.01 | 68.34 | 67.80 | 62 | Chart |
| 55UU26 | CBOT | 98.91 | -0.03% -0.03125 | 98.94 | 98.94 | 98.91 | 59 | Chart |
| DLBU26 | CBOT | 131.04 | -0.05% -0.060 | 131.04 | 131.06 | 131.04 | 57 | Chart |
| DHYU26 | CBOT | 150.24 | +0.01% +0.020 | 150.34 | 150.42 | 150.24 | 56 | Chart |
| 40UU26 | CBOT | 91.55 | -0.33% -0.304688 | 91.55 | 91.55 | 91.55 | 50 | Chart |
| ZWN28 | CBOT | 767.50 | +0.16% +1.25 | 764.00 | 772.50 | 759.00 | 50 | Chart |
ZQN27 +0.01% 95.77 326 10YQ26 +0.82% 4.77 318 ZLK27 -0.87% 70.28 317 MZL1! -0.93% 70.22 308 ZFU26 +0.05% 105.79 302 ZMH27 +0.25% 354.80 297 XCZ26 -0.76% 538.50 261 XWZ26 -0.84% 769.00 257 ZLN27 -0.71% 70.16 242 ZWN27 -0.66% 788.00 227 Z3NZ26 +0.03% 103.89 212 HYBU26 +0.07% 762.10 202 KEK27 -0.97% 846.00 202 IQBZ26 -0.06% 3,564.00 198 MYM2! +0.04% 53,596.00 193 MZW1! -0.71% 769.50 188 MZS1! -0.08% 1,307.00 178 ZWU27 -0.60% 789.25 171 MZC1! -0.65% 539.00 151 ZQH27 +0.01% 95.90 146 ZQJ27 +0.01% 95.84 137 MZLV26 -1.10% 69.82 132 ZCU27 -0.47% 534.75 126 ZSQ27 -0.11% 1,314.50 125 ZMK27 +0.20% 355.80 119 YIBU26 -0.38% 95.00 110 ZNU26 +0.07% 107.83 109 YIAU26 -0.02% 98.85 105 MZSU26 +0.12% 1,222.00 100 10YU26 -0.38% 4.77 98 MTNU26 -0.47% 109.97 96 MZLF27 -1.01% 70.30 95 MZSF27 -0.71% 1,322.00 85 ZBU26 +0.23% 109.16 82 ZLQ27 -0.66% 69.61 82 MZS2! -0.64% 1,328.00 79 ZSX27 +0.04% 1,256.75 74 MZWU26 -0.59% 677.50 73 YITZ26 -0.36% 99.41 70 MWNU26 -0.25% 111.13 67 ZQQ27 +0.01% 95.76 67 ZMN27 +0.17% 357.20 64 MZCU26 +1.57% 485.00 62 ZLZ27 -0.59% 67.80 62 55UU26 -0.03% 98.91 59 DLBU26 -0.05% 131.04 57 DHYU26 +0.01% 150.24 56 40UU26 -0.33% 91.55 50 ZWN28 +0.16% 767.50 50