Global Derivatives

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

Updated Sep 03, 2026

201–241 of 279 contracts

Live · refreshes every 15 seconds

NDOWZ26 CBOT

53,610.00 +0.02% +10.00

Open: 53,444.00
High: 53,610.00
Low: 53,444.00
Volume: 3

XCH28 CBOT

543.00 +0.56% +3.00

Open: 543.00
High: 543.00
Low: 543.00
Volume: 3

XWZ27 CBOT

801.25 +3.39% +26.25

Open: 792.00
High: 801.25
Low: 792.00
Volume: 3

ZQU27 CBOT

95.76 +0.01% +0.010

Open: 95.76
High: 95.76
Low: 95.76
Volume: 3

ZRU26 CBOT

15.21 -0.88% -0.135

Open: 15.36
High: 15.43
Low: 15.21
Volume: 3

ZWK28 CBOT

785.75 -0.85% -6.75

Open: 785.25
High: 785.75
Low: 785.25
Volume: 3

50UU26 CBOT

96.15 -0.02% -0.015625

Open: 96.15
High: 96.15
Low: 96.15
Volume: 2

MZCK27 CBOT

563.00 -0.27% -1.50

Open: 563.00
High: 563.00
Low: 563.00
Volume: 2

MZMH27 CBOT

343.80 +3.24% +10.80

Open: 343.80
High: 343.80
Low: 343.80
Volume: 2

XCU27 CBOT

527.00 +4.93% +24.75

Open: 529.00
High: 529.00
Low: 527.00
Volume: 2

XCZ27 CBOT

539.63 -0.07% -0.375

Open: 539.63
High: 539.63
Low: 539.63
Volume: 2

XCZ28 CBOT

508.00 +2.01% +10.00

Open: 508.00
High: 508.00
Low: 508.00
Volume: 2

XKQ26 CBOT

1,179.50 +0.98% +11.50

Open: 1,179.50
High: 1,179.50
Low: 1,179.50
Volume: 2

XWU26 CBOT

773.00 +0.78% +6.00

Open: 761.75
High: 773.00
Low: 761.75
Volume: 2

ZMQ27 CBOT

354.20 +0.23% +0.80

Open: 354.60
High: 354.60
Low: 354.20
Volume: 2

ZOU26 CBOT

356.00 +4.71% +16.00

Open: 356.00
High: 356.00
Low: 356.00
Volume: 2

ZSX29 CBOT

1,206.00 +4.53% +52.25

Open: 1,205.00
High: 1,206.00
Low: 1,205.00
Volume: 2

ZWU28 CBOT

775.00 +0.68% +5.25

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

10YV26 CBOT

4.78 +0.02% +0.0010

Open: 4.78
High: 4.78
Low: 4.78
Volume: 1

30YQ26 CBOT

5.24 +0.04% +0.0020

Open: 5.24
High: 5.24
Low: 5.24
Volume: 1

30YU26 CBOT

5.27 — —

Open: 5.27
High: 5.27
Low: 5.27
Volume: 1

CVBU26 CBOT

283.25 +3.09% +8.50

Open: 283.25
High: 283.25
Low: 283.25
Volume: 1

HRSH27 CBOT

799.00 +1.14% +9.00

Open: 799.00
High: 799.00
Low: 799.00
Volume: 1

HRSK27 CBOT

799.00 +11.44% +82.00

Open: 799.00
High: 799.00
Low: 799.00
Volume: 1

HRSN27 CBOT

740.00 +7.01% +48.50

Open: 740.00
High: 740.00
Low: 740.00
Volume: 1

HRSZ26 CBOT

784.25 -0.10% -0.75

Open: 784.25
High: 784.25
Low: 784.25
Volume: 1

MYMM27 CBOT

55,245.00 -0.00% -1.00

Open: 55,245.00
High: 55,245.00
Low: 55,245.00
Volume: 1

MZCU27 CBOT

532.00 +4.93% +25.00

Open: 532.00
High: 532.00
Low: 532.00
Volume: 1

MZCZ27 CBOT

523.50 -0.85% -4.50

Open: 523.50
High: 523.50
Low: 523.50
Volume: 1

MZL2! CBOT

70.72 -0.39% -0.28

Open: 70.72
High: 70.72
Low: 70.72
Volume: 1

MZLK27 CBOT

72.50 +0.44% +0.32

Open: 72.50
High: 72.50
Low: 72.50
Volume: 1

MZLN27 CBOT

72.88 +6.61% +4.52

Open: 72.88
High: 72.88
Low: 72.88
Volume: 1

MZMK27 CBOT

344.00 +0.76% +2.60

Open: 344.00
High: 344.00
Low: 344.00
Volume: 1

MZSN27 CBOT

1,310.00 +9.26% +111.00

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

MZSX27 CBOT

1,250.00 +2.97% +36.00

Open: 1,250.00
High: 1,250.00
Low: 1,250.00
Volume: 1

MZWU27 CBOT

794.50 +13.83% +96.50

Open: 794.50
High: 794.50
Low: 794.50
Volume: 1

MZWZ27 CBOT

750.00 +2.60% +19.00

Open: 750.00
High: 750.00
Low: 750.00
Volume: 1

TNU26 CBOT

109.56 +0.01% +0.015625

Open: 109.56
High: 109.56
Low: 109.56
Volume: 1

XCK27 CBOT

563.00 -0.35% -2.00

Open: 563.00
High: 563.00
Low: 563.00
Volume: 1

XCU26 CBOT

531.00 +1.38% +7.25

Open: 531.00
High: 531.00
Low: 531.00
Volume: 1

XKF28 CBOT

1,270.00 +1.20% +15.00

Open: 1,270.00
High: 1,270.00
Low: 1,270.00
Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
NDOWZ26	CBOT	53,610.00	+0.02% +10.00	53,444.00	53,610.00	53,444.00	3	Chart
XCH28	CBOT	543.00	+0.56% +3.00	543.00	543.00	543.00	3	Chart
XWZ27	CBOT	801.25	+3.39% +26.25	792.00	801.25	792.00	3	Chart
ZQU27	CBOT	95.76	+0.01% +0.010	95.76	95.76	95.76	3	Chart
ZRU26	CBOT	15.21	-0.88% -0.135	15.36	15.43	15.21	3	Chart
ZWK28	CBOT	785.75	-0.85% -6.75	785.25	785.75	785.25	3	Chart
50UU26	CBOT	96.15	-0.02% -0.015625	96.15	96.15	96.15	2	Chart
MZCK27	CBOT	563.00	-0.27% -1.50	563.00	563.00	563.00	2	Chart
MZMH27	CBOT	343.80	+3.24% +10.80	343.80	343.80	343.80	2	Chart
XCU27	CBOT	527.00	+4.93% +24.75	529.00	529.00	527.00	2	Chart
XCZ27	CBOT	539.63	-0.07% -0.375	539.63	539.63	539.63	2	Chart
XCZ28	CBOT	508.00	+2.01% +10.00	508.00	508.00	508.00	2	Chart
XKQ26	CBOT	1,179.50	+0.98% +11.50	1,179.50	1,179.50	1,179.50	2	Chart
XWU26	CBOT	773.00	+0.78% +6.00	761.75	773.00	761.75	2	Chart
ZMQ27	CBOT	354.20	+0.23% +0.80	354.60	354.60	354.20	2	Chart
ZOU26	CBOT	356.00	+4.71% +16.00	356.00	356.00	356.00	2	Chart
ZSX29	CBOT	1,206.00	+4.53% +52.25	1,205.00	1,206.00	1,205.00	2	Chart
ZWU28	CBOT	775.00	+0.68% +5.25	775.00	775.00	775.00	2	Chart
10YV26	CBOT	4.78	+0.02% +0.0010	4.78	4.78	4.78	1	Chart
30YQ26	CBOT	5.24	+0.04% +0.0020	5.24	5.24	5.24	1	Chart
30YU26	CBOT	5.27	— —	5.27	5.27	5.27	1	Chart
CVBU26	CBOT	283.25	+3.09% +8.50	283.25	283.25	283.25	1	Chart
HRSH27	CBOT	799.00	+1.14% +9.00	799.00	799.00	799.00	1	Chart
HRSK27	CBOT	799.00	+11.44% +82.00	799.00	799.00	799.00	1	Chart
HRSN27	CBOT	740.00	+7.01% +48.50	740.00	740.00	740.00	1	Chart
HRSZ26	CBOT	784.25	-0.10% -0.75	784.25	784.25	784.25	1	Chart
MYMM27	CBOT	55,245.00	-0.00% -1.00	55,245.00	55,245.00	55,245.00	1	Chart
MZCU27	CBOT	532.00	+4.93% +25.00	532.00	532.00	532.00	1	Chart
MZCZ27	CBOT	523.50	-0.85% -4.50	523.50	523.50	523.50	1	Chart
MZL2!	CBOT	70.72	-0.39% -0.28	70.72	70.72	70.72	1	Chart
MZLK27	CBOT	72.50	+0.44% +0.32	72.50	72.50	72.50	1	Chart
MZLN27	CBOT	72.88	+6.61% +4.52	72.88	72.88	72.88	1	Chart
MZMK27	CBOT	344.00	+0.76% +2.60	344.00	344.00	344.00	1	Chart
MZSN27	CBOT	1,310.00	+9.26% +111.00	1,310.00	1,310.00	1,310.00	1	Chart
MZSX27	CBOT	1,250.00	+2.97% +36.00	1,250.00	1,250.00	1,250.00	1	Chart
MZWU27	CBOT	794.50	+13.83% +96.50	794.50	794.50	794.50	1	Chart
MZWZ27	CBOT	750.00	+2.60% +19.00	750.00	750.00	750.00	1	Chart
TNU26	CBOT	109.56	+0.01% +0.015625	109.56	109.56	109.56	1	Chart
XCK27	CBOT	563.00	-0.35% -2.00	563.00	563.00	563.00	1	Chart
XCU26	CBOT	531.00	+1.38% +7.25	531.00	531.00	531.00	1	Chart
XKF28	CBOT	1,270.00	+1.20% +15.00	1,270.00	1,270.00	1,270.00	1	Chart