Global Derivatives

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

Updated Sep 03, 2026

101–148 of 279 contracts

Live · refreshes every 15 seconds

ZWU26 CBOT

755.75 -1.27% -9.75

Open: 775.25
High: 775.75
Low: 751.25
Volume: 50

KEN27 CBOT

839.00 -0.65% -5.50

Open: 843.00
High: 843.75
Low: 835.75
Volume: 49

KEU26 CBOT

832.00 -0.57% -4.75

Open: 833.00
High: 835.25
Low: 831.25
Volume: 49

ZWZ27 CBOT

796.00 -0.47% -3.75

Open: 800.00
High: 800.75
Low: 794.50
Volume: 47

MWNZ26 CBOT

110.13 +0.28% +0.3125

Open: 109.78
High: 110.19
Low: 109.78
Volume: 46

ZMZ27 CBOT

346.30 +0.20% +0.70

Open: 344.80
High: 347.00
Low: 344.80
Volume: 45

60UU26 CBOT

101.09 -0.05% -0.054688

Open: 101.13
High: 101.13
Low: 101.09
Volume: 44

MZW2! CBOT

789.50 -0.25% -2.00

Open: 788.50
High: 790.50
Low: 783.50
Volume: 44

ZRF27 CBOT

16.13 -0.65% -0.105

Open: 16.25
High: 16.30
Low: 16.03
Volume: 44

ZLU27 CBOT

68.96 -0.63% -0.44

Open: 69.21
High: 69.43
Low: 68.96
Volume: 42

ZOZ26 CBOT

373.75 -0.20% -0.75

Open: 375.50
High: 376.25
Low: 373.75
Volume: 42

MZLU26 CBOT

70.38 -1.23% -0.88

Open: 70.84
High: 71.10
Low: 70.38
Volume: 40

ZLV27 CBOT

68.42 -0.60% -0.41

Open: 68.42
High: 68.42
Low: 68.42
Volume: 38

MZM1! CBOT

350.00 +0.11% +0.40

Open: 350.20
High: 350.60
Low: 349.20
Volume: 34

XKX27 CBOT

1,257.75 -0.20% -2.50

Open: 1,257.50
High: 1,263.50
Low: 1,256.75
Volume: 33

MZMV26 CBOT

343.40 +0.12% +0.40

Open: 343.60
High: 344.80
Low: 342.40
Volume: 32

ZLQ26 CBOT

68.88 -1.06% -0.74

Open: 68.35
High: 68.88
Low: 68.35
Volume: 31

YIDU25 CBOT

99.02 -0.16% -0.16

Open: 99.02
High: 99.02
Low: 99.02
Volume: 30

ZSX28 CBOT

1,224.00 — —

Open: 1,213.50
High: 1,230.00
Low: 1,209.00
Volume: 29

CWDU26 CBOT

20.00 -1.23% -0.25

Open: 18.50
High: 20.00
Low: 18.50
Volume: 25

YIWZ26 CBOT

98.64 -0.68% -0.68

Open: 98.64
High: 98.64
Low: 98.64
Volume: 25

ZLU26 CBOT

71.05 -1.39% -1.00

Open: 71.39
High: 71.45
Low: 71.05
Volume: 24

XKF27 CBOT

1,322.25 -0.03% -0.375

Open: 1,320.63
High: 1,327.25
Low: 1,320.63
Volume: 23

MTNZ26 CBOT

109.38 +0.13% +0.140625

Open: 109.20
High: 109.38
Low: 109.20
Volume: 22

YICH26 CBOT

98.48 -1.21% -1.21

Open: 98.48
High: 98.48
Low: 98.48
Volume: 21

ZQF28 CBOT

95.79 -0.24% -0.23

Open: 95.79
High: 95.79
Low: 95.79
Volume: 20

ZQV27 CBOT

95.76 +0.01% +0.0050

Open: 95.75
High: 95.76
Low: 95.75
Volume: 20

YICM25 CBOT

97.86 -1.90% -1.89

Open: 97.86
High: 97.86
Low: 97.86
Volume: 19

YIDH25 CBOT

96.14 -2.19% -2.15

Open: 96.14
High: 96.14
Low: 96.14
Volume: 19

Z3NU26 CBOT

104.15 +0.03% +0.03125

Open: 104.18
High: 104.18
Low: 104.15
Volume: 18

ZBH27 CBOT

107.78 -0.06% -0.0625

Open: 107.72
High: 107.81
Low: 107.69
Volume: 18

KEU27 CBOT

840.50 -0.36% -3.00

Open: 840.25
High: 842.50
Low: 835.50
Volume: 17

ZQZ27 CBOT

95.78 -0.23% -0.225

Open: 95.78
High: 95.78
Low: 95.78
Volume: 15

YIDU26 CBOT

96.83 -0.16% -0.16

Open: 96.83
High: 96.83
Low: 96.83
Volume: 14

ZRX26 CBOT

15.66 -0.25% -0.040

Open: 15.66
High: 15.69
Low: 15.65
Volume: 14

MZWK27 CBOT

793.00 -1.86% -15.00

Open: 796.00
High: 798.00
Low: 791.50
Volume: 13

UBU26 CBOT

110.53 +0.28% +0.3125

Open: 110.31
High: 110.53
Low: 110.31
Volume: 13

XCN27 CBOT

568.38 -0.09% -0.50

Open: 568.50
High: 571.38
Low: 566.00
Volume: 13

55UV26 CBOT

98.50 -0.32% -0.3125

Open: 98.58
High: 98.58
Low: 98.50
Volume: 12

HYBZ26 CBOT

769.30 +0.09% +0.70

Open: 769.30
High: 769.30
Low: 769.30
Volume: 12

MZSK27 CBOT

1,330.50 -0.22% -3.00

Open: 1,340.50
High: 1,341.00
Low: 1,330.50
Volume: 12

NDOWU26 CBOT

53,146.00 +0.00% +2.00

Open: 53,144.00
High: 53,198.00
Low: 53,138.00
Volume: 12

ZCH28 CBOT

547.50 -0.09% -0.50

Open: 548.25
High: 548.25
Low: 547.50
Volume: 12

ZRH27 CBOT

16.42 -0.27% -0.045

Open: 16.39
High: 16.63
Low: 16.35
Volume: 12

ZWH28 CBOT

801.75 +0.16% +1.25

Open: 802.00
High: 803.00
Low: 801.75
Volume: 12

XWH27 CBOT

786.50 -0.60% -4.75

Open: 791.13
High: 791.25
Low: 786.13
Volume: 11

ZSU26 CBOT

1,295.50 -0.65% -8.50

Open: 1,300.75
High: 1,300.75
Low: 1,293.75
Volume: 11

MFVX26 CBOT

444.00 +7.51% +31.00

Open: 427.00
High: 444.00
Low: 427.00
Volume: 10

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
ZWU26	CBOT	755.75	-1.27% -9.75	775.25	775.75	751.25	50	Chart
KEN27	CBOT	839.00	-0.65% -5.50	843.00	843.75	835.75	49	Chart
KEU26	CBOT	832.00	-0.57% -4.75	833.00	835.25	831.25	49	Chart
ZWZ27	CBOT	796.00	-0.47% -3.75	800.00	800.75	794.50	47	Chart
MWNZ26	CBOT	110.13	+0.28% +0.3125	109.78	110.19	109.78	46	Chart
ZMZ27	CBOT	346.30	+0.20% +0.70	344.80	347.00	344.80	45	Chart
60UU26	CBOT	101.09	-0.05% -0.054688	101.13	101.13	101.09	44	Chart
MZW2!	CBOT	789.50	-0.25% -2.00	788.50	790.50	783.50	44	Chart
ZRF27	CBOT	16.13	-0.65% -0.105	16.25	16.30	16.03	44	Chart
ZLU27	CBOT	68.96	-0.63% -0.44	69.21	69.43	68.96	42	Chart
ZOZ26	CBOT	373.75	-0.20% -0.75	375.50	376.25	373.75	42	Chart
MZLU26	CBOT	70.38	-1.23% -0.88	70.84	71.10	70.38	40	Chart
ZLV27	CBOT	68.42	-0.60% -0.41	68.42	68.42	68.42	38	Chart
MZM1!	CBOT	350.00	+0.11% +0.40	350.20	350.60	349.20	34	Chart
XKX27	CBOT	1,257.75	-0.20% -2.50	1,257.50	1,263.50	1,256.75	33	Chart
MZMV26	CBOT	343.40	+0.12% +0.40	343.60	344.80	342.40	32	Chart
ZLQ26	CBOT	68.88	-1.06% -0.74	68.35	68.88	68.35	31	Chart
YIDU25	CBOT	99.02	-0.16% -0.16	99.02	99.02	99.02	30	Chart
ZSX28	CBOT	1,224.00	— —	1,213.50	1,230.00	1,209.00	29	Chart
CWDU26	CBOT	20.00	-1.23% -0.25	18.50	20.00	18.50	25	Chart
YIWZ26	CBOT	98.64	-0.68% -0.68	98.64	98.64	98.64	25	Chart
ZLU26	CBOT	71.05	-1.39% -1.00	71.39	71.45	71.05	24	Chart
XKF27	CBOT	1,322.25	-0.03% -0.375	1,320.63	1,327.25	1,320.63	23	Chart
MTNZ26	CBOT	109.38	+0.13% +0.140625	109.20	109.38	109.20	22	Chart
YICH26	CBOT	98.48	-1.21% -1.21	98.48	98.48	98.48	21	Chart
ZQF28	CBOT	95.79	-0.24% -0.23	95.79	95.79	95.79	20	Chart
ZQV27	CBOT	95.76	+0.01% +0.0050	95.75	95.76	95.75	20	Chart
YICM25	CBOT	97.86	-1.90% -1.89	97.86	97.86	97.86	19	Chart
YIDH25	CBOT	96.14	-2.19% -2.15	96.14	96.14	96.14	19	Chart
Z3NU26	CBOT	104.15	+0.03% +0.03125	104.18	104.18	104.15	18	Chart
ZBH27	CBOT	107.78	-0.06% -0.0625	107.72	107.81	107.69	18	Chart
KEU27	CBOT	840.50	-0.36% -3.00	840.25	842.50	835.50	17	Chart
ZQZ27	CBOT	95.78	-0.23% -0.225	95.78	95.78	95.78	15	Chart
YIDU26	CBOT	96.83	-0.16% -0.16	96.83	96.83	96.83	14	Chart
ZRX26	CBOT	15.66	-0.25% -0.040	15.66	15.69	15.65	14	Chart
MZWK27	CBOT	793.00	-1.86% -15.00	796.00	798.00	791.50	13	Chart
UBU26	CBOT	110.53	+0.28% +0.3125	110.31	110.53	110.31	13	Chart
XCN27	CBOT	568.38	-0.09% -0.50	568.50	571.38	566.00	13	Chart
55UV26	CBOT	98.50	-0.32% -0.3125	98.58	98.58	98.50	12	Chart
HYBZ26	CBOT	769.30	+0.09% +0.70	769.30	769.30	769.30	12	Chart
MZSK27	CBOT	1,330.50	-0.22% -3.00	1,340.50	1,341.00	1,330.50	12	Chart
NDOWU26	CBOT	53,146.00	+0.00% +2.00	53,144.00	53,198.00	53,138.00	12	Chart
ZCH28	CBOT	547.50	-0.09% -0.50	548.25	548.25	547.50	12	Chart
ZRH27	CBOT	16.42	-0.27% -0.045	16.39	16.63	16.35	12	Chart
ZWH28	CBOT	801.75	+0.16% +1.25	802.00	803.00	801.75	12	Chart
XWH27	CBOT	786.50	-0.60% -4.75	791.13	791.25	786.13	11	Chart
ZSU26	CBOT	1,295.50	-0.65% -8.50	1,300.75	1,300.75	1,293.75	11	Chart
MFVX26	CBOT	444.00	+7.51% +31.00	427.00	444.00	427.00	10	Chart