Global Derivatives

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

Updated Sep 03, 2026

151–197 of 279 contracts

Live · refreshes every 15 seconds

YM2! CBOT

53,585.00 +0.05% +26.00

Open: 53,556.00
High: 53,595.00
Low: 53,550.00
Volume: 10

ZMQ26 CBOT

325.00 +6.52% +19.90

Open: 306.70
High: 325.00
Low: 306.70
Volume: 10

ZOK27 CBOT

375.00 +2.67% +9.75

Open: 375.00
High: 375.00
Low: 375.00
Volume: 10

KEZ27 CBOT

842.25 -0.56% -4.75

Open: 844.25
High: 845.25
Low: 842.25
Volume: 9

MZMU26 CBOT

314.40 -0.69% -2.20

Open: 314.20
High: 314.60
Low: 313.40
Volume: 9

XWK27 CBOT

802.13 +0.08% +0.625

Open: 800.00
High: 809.75
Low: 800.00
Volume: 9

XWU27 CBOT

787.88 +3.67% +27.88

Open: 793.13
High: 793.13
Low: 787.88
Volume: 9

ZMV27 CBOT

345.30 -0.14% -0.50

Open: 347.00
High: 347.00
Low: 345.30
Volume: 9

ZQG28 CBOT

95.81 -0.24% -0.23

Open: 95.81
High: 95.81
Low: 95.81
Volume: 9

ZSU27 CBOT

1,271.50 -0.04% -0.50

Open: 1,272.00
High: 1,277.00
Low: 1,271.25
Volume: 9

XWN27 CBOT

793.00 — —

Open: 791.25
High: 793.00
Low: 791.25
Volume: 8

ZCU28 CBOT

515.75 +0.83% +4.25

Open: 513.75
High: 515.75
Low: 513.75
Volume: 8

ZCZ28 CBOT

513.50 +0.05% +0.25

Open: 512.50
High: 513.50
Low: 512.25
Volume: 8

ZSQ26 CBOT

1,167.00 +0.69% +8.00

Open: 1,165.75
High: 1,167.00
Low: 1,165.50
Volume: 8

CWDZ26 CBOT

12.00 +166.67% +7.50

Open: 10.00
High: 12.00
Low: 10.00
Volume: 7

MYMH27 CBOT

54,121.00 +0.87% +468.00

Open: 53,713.00
High: 54,121.00
Low: 53,713.00
Volume: 7

XKN27 CBOT

1,337.00 -0.22% -3.00

Open: 1,340.88
High: 1,345.00
Low: 1,329.00
Volume: 7

KEH28 CBOT

850.00 +0.77% +6.50

Open: 850.00
High: 850.00
Low: 850.00
Volume: 6

MILOZ26 CBOT

-42.50 +5.56% +2.50

Open: -43.00
High: -42.50
Low: -43.00
Volume: 6

XKK27 CBOT

1,341.00 +0.02% +0.25

Open: 1,327.50
High: 1,341.75
Low: 1,327.50
Volume: 6

IQSU26 CBOT

605.35 +0.15% +0.90

Open: 605.15
High: 605.35
Low: 605.15
Volume: 5

KWDU26 CBOT

-7.25 -70.59% -3.00

Open: -2.75
High: -2.75
Low: -7.25
Volume: 5

MZCN27 CBOT

570.00 +17.04% +83.00

Open: 570.00
High: 570.00
Low: 570.00
Volume: 5

XKU26 CBOT

1,306.38 +2.48% +31.63

Open: 1,310.00
High: 1,310.00
Low: 1,306.38
Volume: 5

XWK28 CBOT

766.25 +5.84% +42.25

Open: 766.25
High: 766.25
Low: 766.25
Volume: 5

YIDM25 CBOT

97.26 -0.26% -0.25

Open: 97.26
High: 97.26
Low: 97.26
Volume: 5

ZCN29 CBOT

528.00 +0.38% +2.00

Open: 529.00
High: 529.00
Low: 528.00
Volume: 5

ZMU27 CBOT

349.50 -0.37% -1.30

Open: 349.40
High: 349.50
Low: 349.40
Volume: 5

50UQ26 CBOT

97.32 +0.10% +0.101563

Open: 97.30
High: 97.32
Low: 97.30
Volume: 4

CWDH27 CBOT

4.00 +128.57% +2.25

Open: 3.00
High: 4.00
Low: 3.00
Volume: 4

KEN28 CBOT

789.00 +0.51% +4.00

Open: 788.25
High: 789.00
Low: 788.25
Volume: 4

MZC2! CBOT

554.00 -0.98% -5.50

Open: 556.00
High: 556.00
Low: 554.00
Volume: 4

MZM2! CBOT

352.20 -0.23% -0.80

Open: 353.20
High: 353.20
Low: 352.20
Volume: 4

MZWN27 CBOT

783.00 +7.78% +56.50

Open: 783.00
High: 783.00
Low: 783.00
Volume: 4

XCH27 CBOT

556.50 -0.93% -5.25

Open: 555.00
High: 557.25
Low: 555.00
Volume: 4

XWN28 CBOT

770.00 +0.65% +5.00

Open: 770.00
High: 770.00
Low: 770.00
Volume: 4

YMH27 CBOT

53,921.00 +0.12% +62.00

Open: 53,774.00
High: 53,921.00
Low: 53,774.00
Volume: 4

ZC1! CBOT

518.00 -0.10% -0.50

Open: 518.00
High: 518.00
Low: 518.00
Volume: 4

ZMN28 CBOT

346.80 +2.00% +6.80

Open: 346.80
High: 346.80
Low: 346.80
Volume: 4

ZMU26 CBOT

340.90 +0.44% +1.50

Open: 339.50
High: 340.90
Low: 339.50
Volume: 4

ZMZ28 CBOT

342.20 +2.92% +9.70

Open: 342.10
High: 342.20
Low: 342.10
Volume: 4

HRSU26 CBOT

760.00 +7.99% +56.25

Open: 768.00
High: 771.50
Low: 760.00
Volume: 3

KWDH27 CBOT

-19.50 +11.36% +2.50

Open: -19.50
High: -19.50
Low: -19.50
Volume: 3

KWDK27 CBOT

-8.50 -9.68% -0.75

Open: -8.50
High: -8.50
Low: -8.50
Volume: 3

KWDZ26 CBOT

-16.00 -23.08% -3.00

Open: -16.00
High: -16.00
Low: -16.00
Volume: 3

MFVU26 CBOT

421.00 +0.96% +4.00

Open: 421.00
High: 421.00
Low: 421.00
Volume: 3

MFVV26 CBOT

403.00 -0.98% -4.00

Open: 403.00
High: 403.00
Low: 403.00
Volume: 3

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
YM2!	CBOT	53,585.00	+0.05% +26.00	53,556.00	53,595.00	53,550.00	10	Chart
ZMQ26	CBOT	325.00	+6.52% +19.90	306.70	325.00	306.70	10	Chart
ZOK27	CBOT	375.00	+2.67% +9.75	375.00	375.00	375.00	10	Chart
KEZ27	CBOT	842.25	-0.56% -4.75	844.25	845.25	842.25	9	Chart
MZMU26	CBOT	314.40	-0.69% -2.20	314.20	314.60	313.40	9	Chart
XWK27	CBOT	802.13	+0.08% +0.625	800.00	809.75	800.00	9	Chart
XWU27	CBOT	787.88	+3.67% +27.88	793.13	793.13	787.88	9	Chart
ZMV27	CBOT	345.30	-0.14% -0.50	347.00	347.00	345.30	9	Chart
ZQG28	CBOT	95.81	-0.24% -0.23	95.81	95.81	95.81	9	Chart
ZSU27	CBOT	1,271.50	-0.04% -0.50	1,272.00	1,277.00	1,271.25	9	Chart
XWN27	CBOT	793.00	— —	791.25	793.00	791.25	8	Chart
ZCU28	CBOT	515.75	+0.83% +4.25	513.75	515.75	513.75	8	Chart
ZCZ28	CBOT	513.50	+0.05% +0.25	512.50	513.50	512.25	8	Chart
ZSQ26	CBOT	1,167.00	+0.69% +8.00	1,165.75	1,167.00	1,165.50	8	Chart
CWDZ26	CBOT	12.00	+166.67% +7.50	10.00	12.00	10.00	7	Chart
MYMH27	CBOT	54,121.00	+0.87% +468.00	53,713.00	54,121.00	53,713.00	7	Chart
XKN27	CBOT	1,337.00	-0.22% -3.00	1,340.88	1,345.00	1,329.00	7	Chart
KEH28	CBOT	850.00	+0.77% +6.50	850.00	850.00	850.00	6	Chart
MILOZ26	CBOT	-42.50	+5.56% +2.50	-43.00	-42.50	-43.00	6	Chart
XKK27	CBOT	1,341.00	+0.02% +0.25	1,327.50	1,341.75	1,327.50	6	Chart
IQSU26	CBOT	605.35	+0.15% +0.90	605.15	605.35	605.15	5	Chart
KWDU26	CBOT	-7.25	-70.59% -3.00	-2.75	-2.75	-7.25	5	Chart
MZCN27	CBOT	570.00	+17.04% +83.00	570.00	570.00	570.00	5	Chart
XKU26	CBOT	1,306.38	+2.48% +31.63	1,310.00	1,310.00	1,306.38	5	Chart
XWK28	CBOT	766.25	+5.84% +42.25	766.25	766.25	766.25	5	Chart
YIDM25	CBOT	97.26	-0.26% -0.25	97.26	97.26	97.26	5	Chart
ZCN29	CBOT	528.00	+0.38% +2.00	529.00	529.00	528.00	5	Chart
ZMU27	CBOT	349.50	-0.37% -1.30	349.40	349.50	349.40	5	Chart
50UQ26	CBOT	97.32	+0.10% +0.101563	97.30	97.32	97.30	4	Chart
CWDH27	CBOT	4.00	+128.57% +2.25	3.00	4.00	3.00	4	Chart
KEN28	CBOT	789.00	+0.51% +4.00	788.25	789.00	788.25	4	Chart
MZC2!	CBOT	554.00	-0.98% -5.50	556.00	556.00	554.00	4	Chart
MZM2!	CBOT	352.20	-0.23% -0.80	353.20	353.20	352.20	4	Chart
MZWN27	CBOT	783.00	+7.78% +56.50	783.00	783.00	783.00	4	Chart
XCH27	CBOT	556.50	-0.93% -5.25	555.00	557.25	555.00	4	Chart
XWN28	CBOT	770.00	+0.65% +5.00	770.00	770.00	770.00	4	Chart
YMH27	CBOT	53,921.00	+0.12% +62.00	53,774.00	53,921.00	53,774.00	4	Chart
ZC1!	CBOT	518.00	-0.10% -0.50	518.00	518.00	518.00	4	Chart
ZMN28	CBOT	346.80	+2.00% +6.80	346.80	346.80	346.80	4	Chart
ZMU26	CBOT	340.90	+0.44% +1.50	339.50	340.90	339.50	4	Chart
ZMZ28	CBOT	342.20	+2.92% +9.70	342.10	342.20	342.10	4	Chart
HRSU26	CBOT	760.00	+7.99% +56.25	768.00	771.50	760.00	3	Chart
KWDH27	CBOT	-19.50	+11.36% +2.50	-19.50	-19.50	-19.50	3	Chart
KWDK27	CBOT	-8.50	-9.68% -0.75	-8.50	-8.50	-8.50	3	Chart
KWDZ26	CBOT	-16.00	-23.08% -3.00	-16.00	-16.00	-16.00	3	Chart
MFVU26	CBOT	421.00	+0.96% +4.00	421.00	421.00	421.00	3	Chart
MFVV26	CBOT	403.00	-0.98% -4.00	403.00	403.00	403.00	3	Chart