29,239.50 +0.29% +86.00
- Open
- 29,165.50
- High
- 29,255.00
- Low
- 29,075.00
- Volume
- 1.7K
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
51–100 of 632 contracts
Live · refreshes every 15 seconds
319.43 -0.43% -1.38
- Open
- 321.60
- High
- 323.85
- Low
- 317.53
- Volume
- 1.7K
29,104.00 +0.07% +19.00
- Open
- 29,056.00
- High
- 29,145.00
- Low
- 28,896.00
- Volume
- 1.7K
182.39 -0.79% -1.46
- Open
- 183.87
- High
- 184.08
- Low
- 181.58
- Volume
- 1.7K
2,418.00 +0.71% +17.00
- Open
- 2,396.50
- High
- 2,428.00
- Low
- 2,377.50
- Volume
- 1.7K
95.71 +0.01% +0.010
- Open
- 95.70
- High
- 95.71
- Low
- 95.70
- Volume
- 1.6K
0.19295 +0.29% +0.00055
- Open
- 0.19245
- High
- 0.19365
- Low
- 0.19185
- Volume
- 1.6K
0.1951 -0.03% -0.000050
- Open
- 0.1951
- High
- 0.19535
- Low
- 0.19485
- Volume
- 1.6K
95.76 +0.01% +0.010
- Open
- 95.75
- High
- 95.77
- Low
- 95.75
- Volume
- 1.5K
95.68 +0.01% +0.010
- Open
- 95.67
- High
- 95.69
- Low
- 95.67
- Volume
- 1.5K
95.75 +0.01% +0.010
- Open
- 95.74
- High
- 95.76
- Low
- 95.74
- Volume
- 1.5K
64,365.00 -0.16% -105.00
- Open
- 64,510.00
- High
- 64,735.00
- Low
- 63,760.00
- Volume
- 1.5K
78,235.00 +0.86% +670.00
- Open
- 77,525.00
- High
- 78,420.00
- Low
- 77,160.00
- Volume
- 1.4K
302.00 +0.19% +0.575
- Open
- 303.45
- High
- 304.58
- Low
- 299.55
- Volume
- 1.3K
96.36 — —
- Open
- 96.36
- High
- 96.36
- Low
- 96.36
- Volume
- 1.3K
2,129.00 +2.45% +51.00
- Open
- 2,095.00
- High
- 2,172.50
- Low
- 2,095.00
- Volume
- 1.3K
105.70 -2.58% -2.80
- Open
- 109.00
- High
- 110.15
- Low
- 100.65
- Volume
- 1.2K
29,526.00 +0.32% +95.50
- Open
- 29,449.00
- High
- 29,546.75
- Low
- 29,369.00
- Volume
- 1.2K
0.7168 -0.03% -0.00020
- Open
- 0.7169
- High
- 0.7175
- Low
- 0.7157
- Volume
- 1.2K
82.63 +0.73% +0.60
- Open
- 82.20
- High
- 82.78
- Low
- 82.13
- Volume
- 1.2K
0.71585 +0.01% +0.00010
- Open
- 0.7157
- High
- 0.71635
- Low
- 0.7147
- Volume
- 1.1K
95.62 +0.01% +0.0050
- Open
- 95.61
- High
- 95.62
- Low
- 95.61
- Volume
- 1.1K
95.65 +0.01% +0.010
- Open
- 95.64
- High
- 95.66
- Low
- 95.64
- Volume
- 1.1K
96.13 +0.01% +0.0050
- Open
- 96.13
- High
- 96.13
- Low
- 96.13
- Volume
- 1.1K
95.96 +0.01% +0.0050
- Open
- 95.96
- High
- 95.96
- Low
- 95.96
- Volume
- 1K
207.83 -0.73% -1.53
- Open
- 209.65
- High
- 209.78
- Low
- 207.33
- Volume
- 984
1.37 +1.48% +0.020
- Open
- 1.35
- High
- 1.38
- Low
- 1.35
- Volume
- 972
95.73 +0.01% +0.010
- Open
- 95.72
- High
- 95.74
- Low
- 95.72
- Volume
- 944
860.70 +0.26% +2.20
- Open
- 856.60
- High
- 861.20
- Low
- 848.00
- Volume
- 878
1.25 +0.40% +0.00495
- Open
- 1.24
- High
- 1.25
- Low
- 1.24
- Volume
- 874
64,350.00 -0.33% -215.00
- Open
- 64,490.00
- High
- 64,765.00
- Low
- 63,790.00
- Volume
- 867
862.70 +0.34% +2.90
- Open
- 861.20
- High
- 868.20
- Low
- 858.10
- Volume
- 821
1.16 +0.12% +0.00145
- Open
- 1.16
- High
- 1.17
- Low
- 1.16
- Volume
- 704
1,735.00 -0.37% -6.50
- Open
- 1,748.70
- High
- 1,748.70
- Low
- 1,730.40
- Volume
- 703
96.00 +0.55% +0.525
- Open
- 95.68
- High
- 96.08
- Low
- 95.53
- Volume
- 692
2,496.00 -0.40% -10.00
- Open
- 2,511.50
- High
- 2,536.00
- Low
- 2,476.00
- Volume
- 687
1,126.70 +2.00% +22.10
- Open
- 1,110.80
- High
- 1,127.90
- Low
- 1,110.70
- Volume
- 683
64,280.00 -0.34% -220.00
- Open
- 64,570.00
- High
- 64,720.00
- Low
- 63,780.00
- Volume
- 667
587.45 +1.37% +7.95
- Open
- 581.45
- High
- 590.35
- Low
- 581.45
- Volume
- 665
3,703.80 -0.01% -0.50
- Open
- 3,693.30
- High
- 3,704.60
- Low
- 3,678.10
- Volume
- 648
0.0583 -0.27% -0.00016
- Open
- 0.05844
- High
- 0.05849
- Low
- 0.0583
- Volume
- 646
100.90 +1.10% +1.10
- Open
- 99.45
- High
- 101.35
- Low
- 99.30
- Volume
- 644
0.7237 +0.12% +0.00090
- Open
- 0.7226
- High
- 0.7239
- Low
- 0.7225
- Volume
- 639
1.60 -0.81% -0.013
- Open
- 1.62
- High
- 1.62
- Low
- 1.59
- Volume
- 616
298.70 +0.14% +0.425
- Open
- 300.18
- High
- 301.45
- Low
- 297.15
- Volume
- 604
1.35 +0.08% +0.0011
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 553
333.80 +0.37% +1.23
- Open
- 333.20
- High
- 333.95
- Low
- 332.60
- Volume
- 553
7,750.00 +0.22% +17.00
- Open
- 7,741.00
- High
- 7,751.25
- Low
- 7,728.00
- Volume
- 533
96.01 +0.01% +0.0050
- Open
- 96.00
- High
- 96.01
- Low
- 96.00
- Volume
- 517
1,365.60 +0.37% +5.00
- Open
- 1,349.80
- High
- 1,370.30
- Low
- 1,348.90
- Volume
- 509
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| NNQU26 | CME | 29,239.50 | +0.29% +86.00 | 29,165.50 | 29,255.00 | 29,075.00 | 1.7K | Chart |
| GFU26 | CME | 319.43 | -0.43% -1.38 | 321.60 | 323.85 | 317.53 | 1.7K | Chart |
| QNDX1! | CME | 29,104.00 | +0.07% +19.00 | 29,056.00 | 29,145.00 | 28,896.00 | 1.7K | Chart |
| RYU26 | CME | 182.39 | -0.79% -1.46 | 183.87 | 184.08 | 181.58 | 1.7K | Chart |
| ETHU26 | CME | 2,418.00 | +0.71% +17.00 | 2,396.50 | 2,428.00 | 2,377.50 | 1.7K | Chart |
| SR3U30 | CME | 95.71 | +0.01% +0.010 | 95.70 | 95.71 | 95.70 | 1.6K | Chart |
| 6LU26 | CME | 0.19295 | +0.29% +0.00055 | 0.19245 | 0.19365 | 0.19185 | 1.6K | Chart |
| 6LV26 | CME | 0.1951 | -0.03% -0.000050 | 0.1951 | 0.19535 | 0.19485 | 1.6K | Chart |
| SR3Z29 | CME | 95.76 | +0.01% +0.010 | 95.75 | 95.77 | 95.75 | 1.5K | Chart |
| SR3Z30 | CME | 95.68 | +0.01% +0.010 | 95.67 | 95.69 | 95.67 | 1.5K | Chart |
| SR3H30 | CME | 95.75 | +0.01% +0.010 | 95.74 | 95.76 | 95.74 | 1.5K | Chart |
| NKD1! | CME | 64,365.00 | -0.16% -105.00 | 64,510.00 | 64,735.00 | 63,760.00 | 1.5K | Chart |
| BTCU26 | CME | 78,235.00 | +0.86% +670.00 | 77,525.00 | 78,420.00 | 77,160.00 | 1.4K | Chart |
| GFF27 | CME | 302.00 | +0.19% +0.575 | 303.45 | 304.58 | 299.55 | 1.3K | Chart |
| SR1Q26 | CME | 96.36 | — — | 96.36 | 96.36 | 96.36 | 1.3K | Chart |
| EEMQ26 | CME | 2,129.00 | +2.45% +51.00 | 2,095.00 | 2,172.50 | 2,095.00 | 1.3K | Chart |
| MSLQ26 | CME | 105.70 | -2.58% -2.80 | 109.00 | 110.15 | 100.65 | 1.2K | Chart |
| MNQ2! | CME | 29,526.00 | +0.32% +95.50 | 29,449.00 | 29,546.75 | 29,369.00 | 1.2K | Chart |
| M6AU26 | CME | 0.7168 | -0.03% -0.00020 | 0.7169 | 0.7175 | 0.7157 | 1.2K | Chart |
| HEJ27 | CME | 82.63 | +0.73% +0.60 | 82.20 | 82.78 | 82.13 | 1.2K | Chart |
| 6A2! | CME | 0.71585 | +0.01% +0.00010 | 0.7157 | 0.71635 | 0.7147 | 1.1K | Chart |
| SR3M31 | CME | 95.62 | +0.01% +0.0050 | 95.61 | 95.62 | 95.61 | 1.1K | Chart |
| SR3H31 | CME | 95.65 | +0.01% +0.010 | 95.64 | 95.66 | 95.64 | 1.1K | Chart |
| SR1X26 | CME | 96.13 | +0.01% +0.0050 | 96.13 | 96.13 | 96.13 | 1.1K | Chart |
| SR1F27 | CME | 95.96 | +0.01% +0.0050 | 95.96 | 95.96 | 95.96 | 1K | Chart |
| LEQ27 | CME | 207.83 | -0.73% -1.53 | 209.65 | 209.78 | 207.33 | 984 | Chart |
| QXRPM27 | CME | 1.37 | +1.48% +0.020 | 1.35 | 1.38 | 1.35 | 972 | Chart |
| SR3M30 | CME | 95.73 | +0.01% +0.010 | 95.72 | 95.74 | 95.72 | 944 | Chart |
| XAUU26 | CME | 860.70 | +0.26% +2.20 | 856.60 | 861.20 | 848.00 | 878 | Chart |
| 6S2! | CME | 1.25 | +0.40% +0.00495 | 1.24 | 1.25 | 1.24 | 874 | Chart |
| MNK1! | CME | 64,350.00 | -0.33% -215.00 | 64,490.00 | 64,765.00 | 63,790.00 | 867 | Chart |
| XAPU26 | CME | 862.70 | +0.34% +2.90 | 861.20 | 868.20 | 858.10 | 821 | Chart |
| 6E2! | CME | 1.16 | +0.12% +0.00145 | 1.16 | 1.17 | 1.16 | 704 | Chart |
| XAIU26 | CME | 1,735.00 | -0.37% -6.50 | 1,748.70 | 1,748.70 | 1,730.40 | 703 | Chart |
| HEM27 | CME | 96.00 | +0.55% +0.525 | 95.68 | 96.08 | 95.53 | 692 | Chart |
| ETHQ26 | CME | 2,496.00 | -0.40% -10.00 | 2,511.50 | 2,536.00 | 2,476.00 | 687 | Chart |
| XABU26 | CME | 1,126.70 | +2.00% +22.10 | 1,110.80 | 1,127.90 | 1,110.70 | 683 | Chart |
| MNI1! | CME | 64,280.00 | -0.34% -220.00 | 64,570.00 | 64,720.00 | 63,780.00 | 667 | Chart |
| XAZU26 | CME | 587.45 | +1.37% +7.95 | 581.45 | 590.35 | 581.45 | 665 | Chart |
| XAKU26 | CME | 3,703.80 | -0.01% -0.50 | 3,693.30 | 3,704.60 | 3,678.10 | 648 | Chart |
| 6MZ26 | CME | 0.0583 | -0.27% -0.00016 | 0.05844 | 0.05849 | 0.0583 | 646 | Chart |
| MSLU26 | CME | 100.90 | +1.10% +1.10 | 99.45 | 101.35 | 99.30 | 644 | Chart |
| MCD1! | CME | 0.7237 | +0.12% +0.00090 | 0.7226 | 0.7239 | 0.7225 | 639 | Chart |
| CSCV26 | CME | 1.60 | -0.81% -0.013 | 1.62 | 1.62 | 1.59 | 616 | Chart |
| GFH27 | CME | 298.70 | +0.14% +0.425 | 300.18 | 301.45 | 297.15 | 604 | Chart |
| 6B2! | CME | 1.35 | +0.08% +0.0011 | 1.35 | 1.35 | 1.35 | 553 | Chart |
| GFQ26 | CME | 333.80 | +0.37% +1.23 | 333.20 | 333.95 | 332.60 | 553 | Chart |
| MES2! | CME | 7,750.00 | +0.22% +17.00 | 7,741.00 | 7,751.25 | 7,728.00 | 533 | Chart |
| SR1Z26 | CME | 96.01 | +0.01% +0.0050 | 96.00 | 96.01 | 96.00 | 517 | Chart |
| XAEU26 | CME | 1,365.60 | +0.37% +5.00 | 1,349.80 | 1,370.30 | 1,348.90 | 509 | Chart |
NNQU26 +0.29% 29,239.50 1.7K GFU26 -0.43% 319.43 1.7K QNDX1! +0.07% 29,104.00 1.7K RYU26 -0.79% 182.39 1.7K ETHU26 +0.71% 2,418.00 1.7K SR3U30 +0.01% 95.71 1.6K 6LU26 +0.29% 0.19295 1.6K 6LV26 -0.03% 0.1951 1.6K SR3Z29 +0.01% 95.76 1.5K SR3Z30 +0.01% 95.68 1.5K SR3H30 +0.01% 95.75 1.5K NKD1! -0.16% 64,365.00 1.5K BTCU26 +0.86% 78,235.00 1.4K GFF27 +0.19% 302.00 1.3K SR1Q26 — 96.36 1.3K EEMQ26 +2.45% 2,129.00 1.3K MSLQ26 -2.58% 105.70 1.2K MNQ2! +0.32% 29,526.00 1.2K M6AU26 -0.03% 0.7168 1.2K HEJ27 +0.73% 82.63 1.2K 6A2! +0.01% 0.71585 1.1K SR3M31 +0.01% 95.62 1.1K SR3H31 +0.01% 95.65 1.1K SR1X26 +0.01% 96.13 1.1K SR1F27 +0.01% 95.96 1K LEQ27 -0.73% 207.83 984 QXRPM27 +1.48% 1.37 972 SR3M30 +0.01% 95.73 944 XAUU26 +0.26% 860.70 878 6S2! +0.40% 1.25 874 MNK1! -0.33% 64,350.00 867 XAPU26 +0.34% 862.70 821 6E2! +0.12% 1.16 704 XAIU26 -0.37% 1,735.00 703 HEM27 +0.55% 96.00 692 ETHQ26 -0.40% 2,496.00 687 XABU26 +2.00% 1,126.70 683 MNI1! -0.34% 64,280.00 667 XAZU26 +1.37% 587.45 665 XAKU26 -0.01% 3,703.80 648 6MZ26 -0.27% 0.0583 646 MSLU26 +1.10% 100.90 644 MCD1! +0.12% 0.7237 639 CSCV26 -0.81% 1.60 616 GFH27 +0.14% 298.70 604 6B2! +0.08% 1.35 553 GFQ26 +0.37% 333.80 553 MES2! +0.22% 7,750.00 533 SR1Z26 +0.01% 96.01 517 XAEU26 +0.37% 1,365.60 509