3,748.90 -0.02% -0.90
- Open
- 3,753.20
- High
- 3,755.50
- Low
- 3,745.00
- Volume
- 205
Global Derivatives
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 03, 2026
151–200 of 633 contracts
Live · refreshes every 15 seconds
95.54 -0.02% -0.020
- Open
- 95.52
- High
- 95.54
- Low
- 95.51
- Volume
- 204
1.40 -3.51% -0.051
- Open
- 1.46
- High
- 1.47
- Low
- 1.40
- Volume
- 196
95.50 -0.04% -0.035
- Open
- 95.49
- High
- 95.51
- Low
- 95.48
- Volume
- 193
96.88 +0.18% +0.175
- Open
- 96.95
- High
- 97.03
- Low
- 96.45
- Volume
- 190
0.7274 +0.26% +0.0019
- Open
- 0.7255
- High
- 0.7277
- Low
- 0.7255
- Volume
- 178
0.05853 -0.31% -0.00018
- Open
- 0.05878
- High
- 0.05881
- Low
- 0.05853
- Volume
- 171
0.1799 +2.27% +0.0040
- Open
- 0.1753
- High
- 0.1799
- Low
- 0.175
- Volume
- 170
16.96 -0.99% -0.17
- Open
- 17.11
- High
- 17.12
- Low
- 16.90
- Volume
- 169
181.03 -1.16% -2.12
- Open
- 183.39
- High
- 183.39
- Low
- 180.91
- Volume
- 166
105.75 +0.08% +0.080
- Open
- 105.77
- High
- 105.91
- Low
- 105.66
- Volume
- 166
77,315.00 -3.83% -3,075.00
- Open
- 80,275.00
- High
- 80,615.00
- Low
- 77,315.00
- Volume
- 159
206.88 -1.10% -2.30
- Open
- 208.53
- High
- 209.98
- Low
- 206.88
- Volume
- 156
0.7175 +0.25% +0.0018
- Open
- 0.7157
- High
- 0.7176
- Low
- 0.715
- Volume
- 156
0.006439 +1.40% +0.000089
- Open
- 0.006345
- High
- 0.006444
- Low
- 0.006345
- Volume
- 154
0.1525 +3.39% +0.0050
- Open
- 0.1525
- High
- 0.1525
- Low
- 0.1525
- Volume
- 150
8,848.00 +0.42% +37.00
- Open
- 8,816.00
- High
- 8,859.00
- Low
- 8,816.00
- Volume
- 148
684.02 +0.73% +4.94
- Open
- 680.48
- High
- 685.04
- Low
- 680.30
- Volume
- 147
298.53 -0.03% -0.075
- Open
- 301.73
- High
- 301.85
- Low
- 297.70
- Volume
- 129
1.42 -2.75% -0.040
- Open
- 1.45
- High
- 1.47
- Low
- 1.40
- Volume
- 129
19.30 — —
- Open
- 19.40
- High
- 19.40
- Low
- 19.30
- Volume
- 128
0.86285 +0.13% +0.0011
- Open
- 0.8625
- High
- 0.86335
- Low
- 0.86245
- Volume
- 128
1.17 +0.15% +0.0017
- Open
- 1.17
- High
- 1.17
- Low
- 1.17
- Volume
- 127
95.73 — —
- Open
- 95.74
- High
- 95.74
- Low
- 95.73
- Volume
- 124
105.15 -3.40% -3.70
- Open
- 109.90
- High
- 110.20
- Low
- 104.20
- Volume
- 118
88.75 -0.22% -0.20
- Open
- 88.65
- High
- 88.75
- Low
- 88.65
- Volume
- 117
4,909.90 +0.44% +21.50
- Open
- 4,891.50
- High
- 4,920.00
- Low
- 4,887.50
- Volume
- 116
12,847.00 +0.50% +64.00
- Open
- 12,798.00
- High
- 13,128.00
- Low
- 12,798.00
- Volume
- 115
0.006436 +1.35% +0.000086
- Open
- 0.006349
- High
- 0.006445
- Low
- 0.006343
- Volume
- 112
29,222.00 +0.41% +118.00
- Open
- 29,222.00
- High
- 29,222.00
- Low
- 29,222.00
- Volume
- 107
2,524.40 +0.43% +10.90
- Open
- 2,520.20
- High
- 2,529.90
- Low
- 2,518.50
- Volume
- 106
1.16 +0.15% +0.0018
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 102
0.21375 +3.76% +0.00775
- Open
- 0.20825
- High
- 0.2165
- Low
- 0.20825
- Volume
- 101
21.69 — —
- Open
- 21.64
- High
- 21.69
- Low
- 21.64
- Volume
- 100
104.71 -0.16% -0.17
- Open
- 104.80
- High
- 104.83
- Low
- 104.71
- Volume
- 100
1.16 +0.26% +0.0030
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 97
1.17 +0.21% +0.0024
- Open
- 1.16
- High
- 1.17
- Low
- 1.16
- Volume
- 95
0.66 -15.38% -0.12
- Open
- 0.68
- High
- 0.68
- Low
- 0.66
- Volume
- 95
78,355.00 +0.44% +345.00
- Open
- 77,650.00
- High
- 78,625.00
- Low
- 77,650.00
- Volume
- 92
95.47 -0.03% -0.025
- Open
- 95.47
- High
- 95.48
- Low
- 95.46
- Volume
- 92
0.0007056 +0.09% +0.00000060
- Open
- 0.0007029
- High
- 0.00071
- Low
- 0.0007016
- Volume
- 90
298.23 -0.10% -0.30
- Open
- 301.20
- High
- 301.80
- Low
- 298.00
- Volume
- 89
2,429.00 -0.82% -20.00
- Open
- 2,427.50
- High
- 2,429.50
- Low
- 2,426.00
- Volume
- 88
337.74 +0.54% +1.81
- Open
- 337.75
- High
- 340.03
- Low
- 334.49
- Volume
- 88
1.16 +0.13% +0.00155
- Open
- 1.16
- High
- 1.16
- Low
- 1.16
- Volume
- 87
64,000.00 -0.78% -505.00
- Open
- 64,550.00
- High
- 64,585.00
- Low
- 63,670.00
- Volume
- 85
1.63 -0.67% -0.011
- Open
- 1.64
- High
- 1.64
- Low
- 1.63
- Volume
- 78
158.50 +0.63% +1.00
- Open
- 157.75
- High
- 159.63
- Low
- 157.50
- Volume
- 76
95.79 +0.01% +0.0050
- Open
- 95.78
- High
- 95.80
- Low
- 95.78
- Volume
- 76
2,441.50 -2.07% -51.50
- Open
- 2,493.00
- High
- 2,500.00
- Low
- 2,423.50
- Volume
- 70
| Contract | Exchange | Last price | Change | Open | High | Low | Volume | Chart |
|---|---|---|---|---|---|---|---|---|
| EMDU26 | CME | 3,748.90 | -0.02% -0.90 | 3,753.20 | 3,755.50 | 3,745.00 | 205 | Chart |
| SR3Z31 | CME | 95.54 | -0.02% -0.020 | 95.52 | 95.54 | 95.51 | 204 | Chart |
| MXPQ26 | CME | 1.40 | -3.51% -0.051 | 1.46 | 1.47 | 1.40 | 196 | Chart |
| SR3H32 | CME | 95.50 | -0.04% -0.035 | 95.49 | 95.51 | 95.48 | 193 | Chart |
| HEQ27 | CME | 96.88 | +0.18% +0.175 | 96.95 | 97.03 | 96.45 | 190 | Chart |
| MCD2! | CME | 0.7274 | +0.26% +0.0019 | 0.7255 | 0.7277 | 0.7255 | 178 | Chart |
| 6MV26 | CME | 0.05853 | -0.31% -0.00018 | 0.05878 | 0.05881 | 0.05853 | 171 | Chart |
| MXLU26 | CME | 0.1799 | +2.27% +0.0040 | 0.1753 | 0.1799 | 0.175 | 170 | Chart |
| DCZ26 | CME | 16.96 | -0.99% -0.17 | 17.11 | 17.12 | 16.90 | 169 | Chart |
| RYZ26 | CME | 181.03 | -1.16% -2.12 | 183.39 | 183.39 | 180.91 | 166 | Chart |
| SIRU26 | CME | 105.75 | +0.08% +0.080 | 105.77 | 105.91 | 105.66 | 166 | Chart |
| BFFQ2628 | CME | 77,315.00 | -3.83% -3,075.00 | 80,275.00 | 80,615.00 | 77,315.00 | 159 | Chart |
| LEZ27 | CME | 206.88 | -1.10% -2.30 | 208.53 | 209.98 | 206.88 | 156 | Chart |
| M6AZ26 | CME | 0.7175 | +0.25% +0.0018 | 0.7157 | 0.7176 | 0.715 | 156 | Chart |
| J7Z26 | CME | 0.006439 | +1.40% +0.000089 | 0.006345 | 0.006444 | 0.006345 | 154 | Chart |
| EUSU26 | CME | 0.1525 | +3.39% +0.0050 | 0.1525 | 0.1525 | 0.1525 | 150 | Chart |
| EWFU26 | CME | 8,848.00 | +0.42% +37.00 | 8,816.00 | 8,859.00 | 8,816.00 | 148 | Chart |
| ESGU26 | CME | 684.02 | +0.73% +4.94 | 680.48 | 685.04 | 680.30 | 147 | Chart |
| GFJ27 | CME | 298.53 | -0.03% -0.075 | 301.73 | 301.85 | 297.70 | 129 | Chart |
| XRPQ26 | CME | 1.42 | -2.75% -0.040 | 1.45 | 1.47 | 1.40 | 129 | Chart |
| GDKU26 | CME | 19.30 | — — | 19.40 | 19.40 | 19.30 | 128 | Chart |
| RPZ26 | CME | 0.86285 | +0.13% +0.0011 | 0.8625 | 0.86335 | 0.86245 | 128 | Chart |
| 6EH27 | CME | 1.17 | +0.15% +0.0017 | 1.17 | 1.17 | 1.17 | 127 | Chart |
| SR1Q27 | CME | 95.73 | — — | 95.74 | 95.74 | 95.73 | 124 | Chart |
| SOLQ26 | CME | 105.15 | -3.40% -3.70 | 109.90 | 110.20 | 104.20 | 118 | Chart |
| SDAZ30 | CME | 88.75 | -0.22% -0.20 | 88.65 | 88.75 | 88.65 | 117 | Chart |
| RSGU26 | CME | 4,909.90 | +0.44% +21.50 | 4,891.50 | 4,920.00 | 4,887.50 | 116 | Chart |
| SXTU26 | CME | 12,847.00 | +0.50% +64.00 | 12,798.00 | 13,128.00 | 12,798.00 | 115 | Chart |
| MJY2! | CME | 0.006436 | +1.35% +0.000086 | 0.006349 | 0.006445 | 0.006343 | 112 | Chart |
| QNDX1! | CME | 29,222.00 | +0.41% +118.00 | 29,222.00 | 29,222.00 | 29,222.00 | 107 | Chart |
| RSVU26 | CME | 2,524.40 | +0.43% +10.90 | 2,520.20 | 2,529.90 | 2,518.50 | 106 | Chart |
| 6EX26 | CME | 1.16 | +0.15% +0.0018 | 1.16 | 1.16 | 1.16 | 102 | Chart |
| MCAQ26 | CME | 0.21375 | +3.76% +0.00775 | 0.20825 | 0.2165 | 0.20825 | 101 | Chart |
| SDIM27 | CME | 21.69 | — — | 21.64 | 21.69 | 21.64 | 100 | Chart |
| SIRQ26 | CME | 104.71 | -0.16% -0.17 | 104.80 | 104.83 | 104.71 | 100 | Chart |
| 6EQ26 | CME | 1.16 | +0.26% +0.0030 | 1.16 | 1.16 | 1.16 | 97 | Chart |
| E7Z26 | CME | 1.17 | +0.21% +0.0024 | 1.16 | 1.17 | 1.16 | 95 | Chart |
| EGTU26 | CME | 0.66 | -15.38% -0.12 | 0.68 | 0.68 | 0.66 | 95 | Chart |
| MBTV26 | CME | 78,355.00 | +0.44% +345.00 | 77,650.00 | 78,625.00 | 77,650.00 | 92 | Chart |
| SR3M32 | CME | 95.47 | -0.03% -0.025 | 95.47 | 95.48 | 95.46 | 92 | Chart |
| KRWQ26 | CME | 0.0007056 | +0.09% +0.00000060 | 0.0007029 | 0.00071 | 0.0007016 | 90 | Chart |
| GFK27 | CME | 298.23 | -0.10% -0.30 | 301.20 | 301.80 | 298.00 | 89 | Chart |
| MET2! | CME | 2,429.00 | -0.82% -20.00 | 2,427.50 | 2,429.50 | 2,426.00 | 88 | Chart |
| SGOOGU26 | CME | 337.74 | +0.54% +1.81 | 337.75 | 340.03 | 334.49 | 88 | Chart |
| 6EV26 | CME | 1.16 | +0.13% +0.00155 | 1.16 | 1.16 | 1.16 | 87 | Chart |
| NIYZ26 | CME | 64,000.00 | -0.78% -505.00 | 64,550.00 | 64,585.00 | 63,670.00 | 85 | Chart |
| CSCF27 | CME | 1.63 | -0.67% -0.011 | 1.64 | 1.64 | 1.63 | 78 | Chart |
| CBG27 | CME | 158.50 | +0.63% +1.00 | 157.75 | 159.63 | 157.50 | 76 | Chart |
| SR1K27 | CME | 95.79 | +0.01% +0.0050 | 95.78 | 95.80 | 95.78 | 76 | Chart |
| ETH2! | CME | 2,441.50 | -2.07% -51.50 | 2,493.00 | 2,500.00 | 2,423.50 | 70 | Chart |
EMDU26 -0.02% 3,748.90 205 SR3Z31 -0.02% 95.54 204 MXPQ26 -3.51% 1.40 196 SR3H32 -0.04% 95.50 193 HEQ27 +0.18% 96.88 190 MCD2! +0.26% 0.7274 178 6MV26 -0.31% 0.05853 171 MXLU26 +2.27% 0.1799 170 DCZ26 -0.99% 16.96 169 RYZ26 -1.16% 181.03 166 SIRU26 +0.08% 105.75 166 BFFQ2628 -3.83% 77,315.00 159 LEZ27 -1.10% 206.88 156 M6AZ26 +0.25% 0.7175 156 J7Z26 +1.40% 0.006439 154 EUSU26 +3.39% 0.1525 150 EWFU26 +0.42% 8,848.00 148 ESGU26 +0.73% 684.02 147 GFJ27 -0.03% 298.53 129 XRPQ26 -2.75% 1.42 129 GDKU26 — 19.30 128 RPZ26 +0.13% 0.86285 128 6EH27 +0.15% 1.17 127 SR1Q27 — 95.73 124 SOLQ26 -3.40% 105.15 118 SDAZ30 -0.22% 88.75 117 RSGU26 +0.44% 4,909.90 116 SXTU26 +0.50% 12,847.00 115 MJY2! +1.35% 0.006436 112 QNDX1! +0.41% 29,222.00 107 RSVU26 +0.43% 2,524.40 106 6EX26 +0.15% 1.16 102 MCAQ26 +3.76% 0.21375 101 SDIM27 — 21.69 100 SIRQ26 -0.16% 104.71 100 6EQ26 +0.26% 1.16 97 E7Z26 +0.21% 1.17 95 EGTU26 -15.38% 0.66 95 MBTV26 +0.44% 78,355.00 92 SR3M32 -0.03% 95.47 92 KRWQ26 +0.09% 0.0007056 90 GFK27 -0.10% 298.23 89 MET2! -0.82% 2,429.00 88 SGOOGU26 +0.54% 337.74 88 6EV26 +0.13% 1.16 87 NIYZ26 -0.78% 64,000.00 85 CSCF27 -0.67% 1.63 78 CBG27 +0.63% 158.50 76 SR1K27 +0.01% 95.79 76 ETH2! -2.07% 2,441.50 70