298.70 +0.14% +0.425
- Open
- 300.18
- High
- 301.45
- Low
- 297.15
- Volume
- 604
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
101–150 of 632 contracts
Live · refreshes every 15 seconds
333.80 +0.37% +1.23
- Open
- 333.20
- High
- 333.95
- Low
- 332.60
- Volume
- 553
0.72745 +0.23% +0.0017
- Open
- 0.726
- High
- 0.7275
- Low
- 0.7256
- Volume
- 519
1,365.60 +0.37% +5.00
- Open
- 1,349.80
- High
- 1,370.30
- Low
- 1,348.90
- Volume
- 509
96.21 — —
- Open
- 96.21
- High
- 96.22
- Low
- 96.20
- Volume
- 505
1.16 +0.13% +0.0015
- Open
- 1.16
- High
- 1.17
- Low
- 1.16
- Volume
- 497
1.16 +0.10% +0.0012
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 489
29,537.75 +0.30% +88.50
- Open
- 29,449.75
- High
- 29,575.75
- Low
- 29,369.00
- Volume
- 479
97.45 +0.41% +0.40
- Open
- 97.25
- High
- 97.50
- Low
- 96.95
- Volume
- 478
556.50 -0.36% -2.00
- Open
- 556.00
- High
- 556.50
- Low
- 548.50
- Volume
- 472
67,555.00 +2.16% +1,430.00
- Open
- 66,630.00
- High
- 68,540.00
- Low
- 66,005.00
- Volume
- 471
710.60 +0.80% +5.65
- Open
- 708.65
- High
- 717.45
- Low
- 706.60
- Volume
- 470
95.88 +0.01% +0.010
- Open
- 95.87
- High
- 95.88
- Low
- 95.87
- Volume
- 444
79,095.00 -1.11% -890.00
- Open
- 80,250.00
- High
- 81,500.00
- Low
- 78,450.00
- Volume
- 441
1.35 +0.10% +0.0013
- Open
- 1.35
- High
- 1.35
- Low
- 1.35
- Volume
- 434
0.777 +4.30% +0.032
- Open
- 0.742
- High
- 0.78225
- Low
- 0.7415
- Volume
- 417
95.97 +0.02% +0.015
- Open
- 95.96
- High
- 95.97
- Low
- 95.96
- Volume
- 400
2,322.50 +0.23% +5.40
- Open
- 2,318.80
- High
- 2,327.20
- Low
- 2,310.80
- Volume
- 396
7,754.25 +0.24% +18.25
- Open
- 7,740.75
- High
- 7,760.00
- Low
- 7,730.00
- Volume
- 378
1.62 -1.28% -0.021
- Open
- 1.64
- High
- 1.64
- Low
- 1.61
- Volume
- 351
1,746.90 +0.71% +12.30
- Open
- 1,745.10
- High
- 1,762.40
- Low
- 1,743.60
- Volume
- 342
325.66 +0.03% +0.10
- Open
- 325.37
- High
- 328.00
- Low
- 324.49
- Volume
- 333
100.85 +0.90% +0.90
- Open
- 99.60
- High
- 101.45
- Low
- 99.40
- Volume
- 331
0.006375 +1.09% +0.000069
- Open
- 0.006306
- High
- 0.006398
- Low
- 0.006297
- Volume
- 320
0.2085 +6.79% +0.01325
- Open
- 0.199375
- High
- 0.216625
- Low
- 0.199375
- Volume
- 311
1.62 -0.80% -0.013
- Open
- 1.63
- High
- 1.63
- Low
- 1.62
- Volume
- 301
16.90 -1.46% -0.25
- Open
- 17.15
- High
- 17.15
- Low
- 16.79
- Volume
- 291
1.24 +0.41% +0.0050
- Open
- 1.23
- High
- 1.24
- Low
- 1.23
- Volume
- 288
87.45 +0.11% +0.10
- Open
- 87.35
- High
- 87.45
- Low
- 87.35
- Volume
- 287
90.04 +0.75% +0.67
- Open
- 88.36
- High
- 90.32
- Low
- 87.87
- Volume
- 273
498.27 -0.74% -3.73
- Open
- 497.87
- High
- 500.63
- Low
- 497.10
- Volume
- 270
1.38 +1.47% +0.020
- Open
- 1.36
- High
- 1.38
- Low
- 1.35
- Volume
- 270
1.57 -0.51% -0.0080
- Open
- 1.58
- High
- 1.58
- Low
- 1.56
- Volume
- 261
89.25 +0.11% +0.10
- Open
- 89.25
- High
- 89.25
- Low
- 89.20
- Volume
- 251
0.006454 +1.07% +0.0000685
- Open
- 0.0063935
- High
- 0.006454
- Low
- 0.0063855
- Volume
- 250
95.83 +0.01% +0.0050
- Open
- 95.82
- High
- 95.83
- Low
- 95.82
- Volume
- 243
1.17 -0.03% -0.00035
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 240
0.0063945 +1.13% +0.0000715
- Open
- 0.00632
- High
- 0.0064145
- Low
- 0.006315
- Volume
- 239
7,687.00 +0.20% +15.50
- Open
- 7,679.50
- High
- 7,693.00
- Low
- 7,662.00
- Volume
- 239
96.36 +0.00% +0.0025
- Open
- 96.35
- High
- 96.36
- Low
- 96.35
- Volume
- 237
11,349.00 +0.38% +43.50
- Open
- 11,310.00
- High
- 11,391.50
- Low
- 11,274.00
- Volume
- 236
15.63 -0.13% -0.020
- Open
- 15.64
- High
- 15.65
- Low
- 15.61
- Volume
- 232
206.55 -0.91% -1.90
- Open
- 208.45
- High
- 209.15
- Low
- 206.08
- Volume
- 228
214.25 -0.63% -1.35
- Open
- 213.75
- High
- 214.80
- Low
- 213.40
- Volume
- 224
77,300.00 — —
- Open
- 76,270.00
- High
- 77,320.00
- Low
- 76,270.00
- Volume
- 219
0.9386 -0.29% -0.0027
- Open
- 0.9416
- High
- 0.9416
- Low
- 0.9381
- Volume
- 218
564.50 +0.36% +2.00
- Open
- 557.50
- High
- 564.50
- Low
- 555.00
- Volume
- 207
95.54 -0.02% -0.020
- Open
- 95.52
- High
- 95.54
- Low
- 95.51
- Volume
- 204
3,751.10 +0.03% +1.30
- Open
- 3,753.20
- High
- 3,755.50
- Low
- 3,745.00
- Volume
- 197
1.40 -3.51% -0.051
- Open
- 1.46
- High
- 1.47
- Low
- 1.40
- Volume
- 196
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| GFH27 | CME | 298.70 | +0.14% +0.425 | 300.18 | 301.45 | 297.15 | 604 | Chart |
| GFQ26 | CME | 333.80 | +0.37% +1.23 | 333.20 | 333.95 | 332.60 | 553 | Chart |
| 6C2! | CME | 0.72745 | +0.23% +0.0017 | 0.726 | 0.7275 | 0.7256 | 519 | Chart |
| XAEU26 | CME | 1,365.60 | +0.37% +5.00 | 1,349.80 | 1,370.30 | 1,348.90 | 509 | Chart |
| SR3Q26 | CME | 96.21 | — — | 96.21 | 96.22 | 96.20 | 505 | Chart |
| M6E2! | CME | 1.16 | +0.13% +0.0015 | 1.16 | 1.17 | 1.16 | 497 | Chart |
| E7U26 | CME | 1.16 | +0.10% +0.0012 | 1.16 | 1.16 | 1.16 | 489 | Chart |
| NQ2! | CME | 29,537.75 | +0.30% +88.50 | 29,449.75 | 29,575.75 | 29,369.00 | 479 | Chart |
| HEN27 | CME | 97.45 | +0.41% +0.40 | 97.25 | 97.50 | 96.95 | 478 | Chart |
| LBRX26 | CME | 556.50 | -0.36% -2.00 | 556.00 | 556.50 | 548.50 | 472 | Chart |
| EBMQ26 | CME | 67,555.00 | +2.16% +1,430.00 | 66,630.00 | 68,540.00 | 66,005.00 | 471 | Chart |
| XAFU26 | CME | 710.60 | +0.80% +5.65 | 708.65 | 717.45 | 706.60 | 470 | Chart |
| SR1H27 | CME | 95.88 | +0.01% +0.010 | 95.87 | 95.88 | 95.87 | 444 | Chart |
| BTCQ26 | CME | 79,095.00 | -1.11% -890.00 | 80,250.00 | 81,500.00 | 78,450.00 | 441 | Chart |
| M6B1! | CME | 1.35 | +0.10% +0.0013 | 1.35 | 1.35 | 1.35 | 434 | Chart |
| MSUU26 | CME | 0.777 | +4.30% +0.032 | 0.742 | 0.78225 | 0.7415 | 417 | Chart |
| SR3G27 | CME | 95.97 | +0.02% +0.015 | 95.96 | 95.97 | 95.96 | 400 | Chart |
| XAYU26 | CME | 2,322.50 | +0.23% +5.40 | 2,318.80 | 2,327.20 | 2,310.80 | 396 | Chart |
| ES2! | CME | 7,754.25 | +0.24% +18.25 | 7,740.75 | 7,760.00 | 7,730.00 | 378 | Chart |
| CSCX26 | CME | 1.62 | -1.28% -0.021 | 1.64 | 1.64 | 1.61 | 351 | Chart |
| XAVU26 | CME | 1,746.90 | +0.71% +12.30 | 1,745.10 | 1,762.40 | 1,743.60 | 342 | Chart |
| SAAPLU26 | CME | 325.66 | +0.03% +0.10 | 325.37 | 328.00 | 324.49 | 333 | Chart |
| SOLU26 | CME | 100.85 | +0.90% +0.90 | 99.60 | 101.45 | 99.40 | 331 | Chart |
| MJY1! | CME | 0.006375 | +1.09% +0.000069 | 0.006306 | 0.006398 | 0.006297 | 320 | Chart |
| MCAU26 | CME | 0.2085 | +6.79% +0.01325 | 0.199375 | 0.216625 | 0.199375 | 311 | Chart |
| CSCZ26 | CME | 1.62 | -0.80% -0.013 | 1.63 | 1.63 | 1.62 | 301 | Chart |
| DCX26 | CME | 16.90 | -1.46% -0.25 | 17.15 | 17.15 | 16.79 | 291 | Chart |
| MSF1! | CME | 1.24 | +0.41% +0.0050 | 1.23 | 1.24 | 1.23 | 288 | Chart |
| SDAZ27 | CME | 87.45 | +0.11% +0.10 | 87.35 | 87.45 | 87.35 | 287 | Chart |
| XINTCU26 | CME | 90.04 | +0.75% +0.67 | 88.36 | 90.32 | 87.87 | 273 | Chart |
| XMSFTU26 | CME | 498.27 | -0.74% -3.73 | 497.87 | 500.63 | 497.10 | 270 | Chart |
| XRPU26 | CME | 1.38 | +1.47% +0.020 | 1.36 | 1.38 | 1.35 | 270 | Chart |
| CSCU26 | CME | 1.57 | -0.51% -0.0080 | 1.58 | 1.58 | 1.56 | 261 | Chart |
| SDAZ28 | CME | 89.25 | +0.11% +0.10 | 89.25 | 89.25 | 89.20 | 251 | Chart |
| 6JH27 | CME | 0.006454 | +1.07% +0.0000685 | 0.0063935 | 0.006454 | 0.0063855 | 250 | Chart |
| SR1J27 | CME | 95.83 | +0.01% +0.0050 | 95.82 | 95.83 | 95.82 | 243 | Chart |
| 6EM27 | CME | 1.17 | -0.03% -0.00035 | 1.17 | 1.17 | 1.17 | 240 | Chart |
| 6JV26 | CME | 0.0063945 | +1.13% +0.0000715 | 0.00632 | 0.0064145 | 0.006315 | 239 | Chart |
| NESU26 | CME | 7,687.00 | +0.20% +15.50 | 7,679.50 | 7,693.00 | 7,662.00 | 239 | Chart |
| SR3M26 | CME | 96.36 | +0.00% +0.0025 | 96.35 | 96.36 | 96.35 | 237 | Chart |
| SOXU26 | CME | 11,349.00 | +0.38% +43.50 | 11,310.00 | 11,391.50 | 11,274.00 | 236 | Chart |
| DCN26 | CME | 15.63 | -0.13% -0.020 | 15.64 | 15.65 | 15.61 | 232 | Chart |
| LEV27 | CME | 206.55 | -0.91% -1.90 | 208.45 | 209.15 | 206.08 | 228 | Chart |
| XARU26 | CME | 214.25 | -0.63% -1.35 | 213.75 | 214.80 | 213.40 | 224 | Chart |
| QBTC1! | CME | 77,300.00 | — — | 76,270.00 | 77,320.00 | 76,270.00 | 219 | Chart |
| RFU26 | CME | 0.9386 | -0.29% -0.0027 | 0.9416 | 0.9416 | 0.9381 | 218 | Chart |
| LBRU26 | CME | 564.50 | +0.36% +2.00 | 557.50 | 564.50 | 555.00 | 207 | Chart |
| SR3Z31 | CME | 95.54 | -0.02% -0.020 | 95.52 | 95.54 | 95.51 | 204 | Chart |
| EMDU26 | CME | 3,751.10 | +0.03% +1.30 | 3,753.20 | 3,755.50 | 3,745.00 | 197 | Chart |
| MXPQ26 | CME | 1.40 | -3.51% -0.051 | 1.46 | 1.47 | 1.40 | 196 | Chart |
GFH27 +0.14% 298.70 604 GFQ26 +0.37% 333.80 553 6C2! +0.23% 0.72745 519 XAEU26 +0.37% 1,365.60 509 SR3Q26 — 96.21 505 M6E2! +0.13% 1.16 497 E7U26 +0.10% 1.16 489 NQ2! +0.30% 29,537.75 479 HEN27 +0.41% 97.45 478 LBRX26 -0.36% 556.50 472 EBMQ26 +2.16% 67,555.00 471 XAFU26 +0.80% 710.60 470 SR1H27 +0.01% 95.88 444 BTCQ26 -1.11% 79,095.00 441 M6B1! +0.10% 1.35 434 MSUU26 +4.30% 0.777 417 SR3G27 +0.02% 95.97 400 XAYU26 +0.23% 2,322.50 396 ES2! +0.24% 7,754.25 378 CSCX26 -1.28% 1.62 351 XAVU26 +0.71% 1,746.90 342 SAAPLU26 +0.03% 325.66 333 SOLU26 +0.90% 100.85 331 MJY1! +1.09% 0.006375 320 MCAU26 +6.79% 0.2085 311 CSCZ26 -0.80% 1.62 301 DCX26 -1.46% 16.90 291 MSF1! +0.41% 1.24 288 SDAZ27 +0.11% 87.45 287 XINTCU26 +0.75% 90.04 273 XMSFTU26 -0.74% 498.27 270 XRPU26 +1.47% 1.38 270 CSCU26 -0.51% 1.57 261 SDAZ28 +0.11% 89.25 251 6JH27 +1.07% 0.006454 250 SR1J27 +0.01% 95.83 243 6EM27 -0.03% 1.17 240 6JV26 +1.13% 0.0063945 239 NESU26 +0.20% 7,687.00 239 SR3M26 +0.00% 96.36 237 SOXU26 +0.38% 11,349.00 236 DCN26 -0.13% 15.63 232 LEV27 -0.91% 206.55 228 XARU26 -0.63% 214.25 224 QBTC1! — 77,300.00 219 RFU26 -0.29% 0.9386 218 LBRU26 +0.36% 564.50 207 SR3Z31 -0.02% 95.54 204 EMDU26 +0.03% 3,751.10 197 MXPQ26 -3.51% 1.40 196