Global Derivatives

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

Updated Sep 03, 2026

501–544 of 633 contracts

Live · refreshes every 15 seconds

ESRZ28 CME

97.20 -0.10% -0.0975

Open: 97.22
High: 97.22
Low: 97.20
Volume: 2

GDKG27 CME

18.65 -0.37% -0.070

Open: 18.65
High: 18.65
Low: 18.65
Volume: 2

GDKX26 CME

19.23 -1.89% -0.37

Open: 19.50
High: 19.50
Low: 19.23
Volume: 2

GDKZ26 CME

19.24 +0.73% +0.14

Open: 19.24
High: 19.24
Low: 19.24
Volume: 2

GNFJ27 CME

164.05 -1.97% -3.30

Open: 164.05
High: 164.05
Low: 164.05
Volume: 2

GNFN27 CME

158.25 -2.51% -4.07

Open: 159.03
High: 159.03
Low: 158.25
Volume: 2

GNFV26 CME

184.95 -0.01% -0.025

Open: 184.95
High: 184.95
Low: 184.95
Volume: 2

GNFZ27 CME

152.00 +1.23% +1.85

Open: 152.00
High: 152.00
Low: 152.00
Volume: 2

ILSZ26 CME

0.33285 +0.13% +0.00044

Open: 0.33285
High: 0.33285
Low: 0.33285
Volume: 2

M2KM27 CME

3,028.00 -3.04% -95.00

Open: 3,028.00
High: 3,028.00
Low: 3,028.00
Volume: 2

MIRQ26 CME

104.84 +0.40% +0.42

Open: 104.55
High: 104.84
Low: 104.55
Volume: 2

MIRU26 CME

105.69 +0.03% +0.030

Open: 105.69
High: 105.69
Low: 105.69
Volume: 2

SIBM0U26 CME

230.86 -1.86% -4.37

Open: 231.70
High: 231.70
Low: 230.86
Volume: 2

SJPM0U26 CME

358.22 +0.21% +0.74

Open: 358.22
High: 358.22
Low: 358.22
Volume: 2

SLMT0U26 CME

534.49 -4.42% -24.74

Open: 535.98
High: 535.98
Low: 534.49
Volume: 2

SMA00U26 CME

591.78 +5.21% +29.28

Open: 591.64
High: 591.78
Low: 591.64
Volume: 2

SMU00Z26 CME

948.00 -8.19% -84.56

Open: 960.00
High: 960.00
Low: 948.00
Volume: 2

SPEP0U26 CME

140.00 +0.86% +1.20

Open: 140.00
High: 140.00
Low: 140.00
Volume: 2

SWMT0Z26 CME

104.82 -1.85% -1.98

Open: 104.82
High: 104.82
Low: 104.82
Volume: 2

SYPH27 CME

466.50 -1.27% -6.00

Open: 466.50
High: 466.50
Low: 466.50
Volume: 2

XAMD0U26 CME

458.24 -4.83% -23.25

Open: 455.00
High: 458.24
Low: 455.00
Volume: 2

XAMZNU26 CME

256.43 +0.37% +0.94

Open: 256.43
High: 256.43
Low: 256.43
Volume: 2

XINTCZ26 CME

89.95 -0.09% -0.080

Open: 91.97
High: 91.97
Low: 89.95
Volume: 2

XMSFTZ26 CME

508.90 -1.21% -6.23

Open: 508.50
High: 508.90
Low: 508.50
Volume: 2

XNVDAZ26 CME

224.00 +2.56% +5.60

Open: 223.00
High: 224.00
Low: 223.00
Volume: 2

XPLTRZ26 CME

189.95 +8.22% +14.43

Open: 189.95
High: 189.95
Low: 189.95
Volume: 2

XSPCXZ26 CME

143.85 -1.27% -1.85

Open: 143.85
High: 143.85
Low: 143.85
Volume: 2

XWMT0U26 CME

106.19 -0.41% -0.44

Open: 106.19
High: 106.19
Low: 106.19
Volume: 2

6AH27 CME

0.7139 -0.04% -0.00025

Open: 0.7139
High: 0.7139
Low: 0.7139
Volume: 1

6AX26 CME

0.71425 -0.11% -0.00080

Open: 0.71425
High: 0.71425
Low: 0.71425
Volume: 1

6BM27 CME

1.35 -0.59% -0.0081

Open: 1.35
High: 1.35
Low: 1.35
Volume: 1

6CQ26 CME

0.72075 -0.01% -0.00010

Open: 0.72075
High: 0.72075
Low: 0.72075
Volume: 1

6CZ27 CME

0.73455 +0.05% +0.00040

Open: 0.73455
High: 0.73455
Low: 0.73455
Volume: 1

BIOU26 CME

7,299.00 -1.64% -122.00

Open: 7,299.00
High: 7,299.00
Low: 7,299.00
Volume: 1

BTC2! CME

77,920.00 -0.59% -465.00

Open: 77,920.00
High: 77,920.00
Low: 77,920.00
Volume: 1

CBJ27 CME

172.25 +0.15% +0.25

Open: 172.25
High: 172.25
Low: 172.25
Volume: 1

CBM27 CME

178.50 -0.83% -1.50

Open: 178.50
High: 178.50
Low: 178.50
Volume: 1

CBN26 CME

160.88 -0.25% -0.40

Open: 160.88
High: 160.88
Low: 160.88
Volume: 1

CBV27 CME

200.13 -2.20% -4.50

Open: 200.13
High: 200.13
Low: 200.13
Volume: 1

CBX27 CME

202.43 -0.28% -0.575

Open: 202.43
High: 202.43
Low: 202.43
Volume: 1

CJYU26 CME

115.42 +0.52% +0.60

Open: 115.42
High: 115.42
Low: 115.42
Volume: 1

CNHM27 CME

6.59 -0.11% -0.0070

Open: 6.59
High: 6.59
Low: 6.59
Volume: 1

CNHU27 CME

6.55 +0.13% +0.0085

Open: 6.55
High: 6.55
Low: 6.55
Volume: 1

CSCQ26 CME

1.62 — —

Open: 1.62
High: 1.62
Low: 1.62
Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
ESRZ28	CME	97.20	-0.10% -0.0975	97.22	97.22	97.20	2	Chart
GDKG27	CME	18.65	-0.37% -0.070	18.65	18.65	18.65	2	Chart
GDKX26	CME	19.23	-1.89% -0.37	19.50	19.50	19.23	2	Chart
GDKZ26	CME	19.24	+0.73% +0.14	19.24	19.24	19.24	2	Chart
GNFJ27	CME	164.05	-1.97% -3.30	164.05	164.05	164.05	2	Chart
GNFN27	CME	158.25	-2.51% -4.07	159.03	159.03	158.25	2	Chart
GNFV26	CME	184.95	-0.01% -0.025	184.95	184.95	184.95	2	Chart
GNFZ27	CME	152.00	+1.23% +1.85	152.00	152.00	152.00	2	Chart
ILSZ26	CME	0.33285	+0.13% +0.00044	0.33285	0.33285	0.33285	2	Chart
M2KM27	CME	3,028.00	-3.04% -95.00	3,028.00	3,028.00	3,028.00	2	Chart
MIRQ26	CME	104.84	+0.40% +0.42	104.55	104.84	104.55	2	Chart
MIRU26	CME	105.69	+0.03% +0.030	105.69	105.69	105.69	2	Chart
SIBM0U26	CME	230.86	-1.86% -4.37	231.70	231.70	230.86	2	Chart
SJPM0U26	CME	358.22	+0.21% +0.74	358.22	358.22	358.22	2	Chart
SLMT0U26	CME	534.49	-4.42% -24.74	535.98	535.98	534.49	2	Chart
SMA00U26	CME	591.78	+5.21% +29.28	591.64	591.78	591.64	2	Chart
SMU00Z26	CME	948.00	-8.19% -84.56	960.00	960.00	948.00	2	Chart
SPEP0U26	CME	140.00	+0.86% +1.20	140.00	140.00	140.00	2	Chart
SWMT0Z26	CME	104.82	-1.85% -1.98	104.82	104.82	104.82	2	Chart
SYPH27	CME	466.50	-1.27% -6.00	466.50	466.50	466.50	2	Chart
XAMD0U26	CME	458.24	-4.83% -23.25	455.00	458.24	455.00	2	Chart
XAMZNU26	CME	256.43	+0.37% +0.94	256.43	256.43	256.43	2	Chart
XINTCZ26	CME	89.95	-0.09% -0.080	91.97	91.97	89.95	2	Chart
XMSFTZ26	CME	508.90	-1.21% -6.23	508.50	508.90	508.50	2	Chart
XNVDAZ26	CME	224.00	+2.56% +5.60	223.00	224.00	223.00	2	Chart
XPLTRZ26	CME	189.95	+8.22% +14.43	189.95	189.95	189.95	2	Chart
XSPCXZ26	CME	143.85	-1.27% -1.85	143.85	143.85	143.85	2	Chart
XWMT0U26	CME	106.19	-0.41% -0.44	106.19	106.19	106.19	2	Chart
6AH27	CME	0.7139	-0.04% -0.00025	0.7139	0.7139	0.7139	1	Chart
6AX26	CME	0.71425	-0.11% -0.00080	0.71425	0.71425	0.71425	1	Chart
6BM27	CME	1.35	-0.59% -0.0081	1.35	1.35	1.35	1	Chart
6CQ26	CME	0.72075	-0.01% -0.00010	0.72075	0.72075	0.72075	1	Chart
6CZ27	CME	0.73455	+0.05% +0.00040	0.73455	0.73455	0.73455	1	Chart
BIOU26	CME	7,299.00	-1.64% -122.00	7,299.00	7,299.00	7,299.00	1	Chart
BTC2!	CME	77,920.00	-0.59% -465.00	77,920.00	77,920.00	77,920.00	1	Chart
CBJ27	CME	172.25	+0.15% +0.25	172.25	172.25	172.25	1	Chart
CBM27	CME	178.50	-0.83% -1.50	178.50	178.50	178.50	1	Chart
CBN26	CME	160.88	-0.25% -0.40	160.88	160.88	160.88	1	Chart
CBV27	CME	200.13	-2.20% -4.50	200.13	200.13	200.13	1	Chart
CBX27	CME	202.43	-0.28% -0.575	202.43	202.43	202.43	1	Chart
CJYU26	CME	115.42	+0.52% +0.60	115.42	115.42	115.42	1	Chart
CNHM27	CME	6.59	-0.11% -0.0070	6.59	6.59	6.59	1	Chart
CNHU27	CME	6.55	+0.13% +0.0085	6.55	6.55	6.55	1	Chart
CSCQ26	CME	1.62	— —	1.62	1.62	1.62	1	Chart