Global Derivatives

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

Updated Sep 03, 2026

251–297 of 634 contracts

Live · refreshes every 15 seconds

BFFU2604 CME

77,870.00 +0.71% +550.00

Open: 77,110.00
High: 78,125.00
Low: 77,070.00
Volume: 32

CBN27 CME

184.33 -1.80% -3.38

Open: 181.50
High: 184.33
Low: 180.50
Volume: 31

HEV27 CME

81.50 +0.25% +0.20

Open: 81.30
High: 81.50
Low: 81.20
Volume: 31

PLNU26 CME

0.26788 +0.22% +0.00058

Open: 0.26784
High: 0.26788
Low: 0.2678
Volume: 31

XPLTRU26 CME

171.89 +0.73% +1.25

Open: 171.72
High: 171.89
Low: 171.72
Volume: 31

BFFQ2614 CME

62,840.00 -0.82% -520.00

Open: 63,380.00
High: 63,560.00
Low: 62,580.00
Volume: 30

EADU26 CME

1.62 -0.09% -0.0014

Open: 1.62
High: 1.62
Low: 1.62
Volume: 30

MCIQ26 CME

3,735.00 +0.07% +2.50

Open: 3,737.50
High: 3,738.75
Low: 3,735.00
Volume: 30

SDIZ26 CME

21.58 -0.23% -0.050

Open: 21.69
High: 21.69
Low: 21.58
Volume: 30

XAVGOU26 CME

359.36 +1.52% +5.37

Open: 361.48
High: 363.21
Low: 359.36
Volume: 30

6LX26 CME

0.1949 +0.70% +0.00135

Open: 0.1953
High: 0.1963
Low: 0.1943
Volume: 29

ETHV26 CME

2,422.50 +0.31% +7.50

Open: 2,400.50
High: 2,438.00
Low: 2,395.50
Volume: 29

LEG28 CME

207.50 -0.47% -0.975

Open: 208.75
High: 209.80
Low: 207.08
Volume: 29

DCH27 CME

17.36 -0.63% -0.11

Open: 17.47
High: 17.47
Low: 17.33
Volume: 28

RS1U26 CME

4,179.30 +0.43% +17.70

Open: 4,162.70
High: 4,180.30
Low: 4,162.70
Volume: 28

GNFZ26 CME

174.50 -2.51% -4.50

Open: 179.95
High: 180.48
Low: 174.50
Volume: 27

CBZ26 CME

154.00 +1.65% +2.50

Open: 151.50
High: 154.00
Low: 150.60
Volume: 26

CSCQ27 CME

1.72 -0.35% -0.0060

Open: 1.72
High: 1.73
Low: 1.72
Volume: 26

DCJ27 CME

17.45 -0.51% -0.090

Open: 17.57
High: 17.57
Low: 17.44
Volume: 26

SDAZ29 CME

88.85 +0.17% +0.15

Open: 88.80
High: 88.85
Low: 88.80
Volume: 26

SR3H32 CME

95.50 -0.01% -0.0050

Open: 95.50
High: 95.50
Low: 95.50
Volume: 26

AJYU26 CME

112.11 -1.22% -1.39

Open: 113.18
High: 113.18
Low: 112.11
Volume: 25

CSCH27 CME

1.66 -0.60% -0.010

Open: 1.66
High: 1.66
Low: 1.66
Volume: 25

CSCN27 CME

1.71 -0.18% -0.0030

Open: 1.71
High: 1.71
Low: 1.71
Volume: 25

6BV26 CME

1.35 +0.04% +0.00050

Open: 1.35
High: 1.35
Low: 1.35
Volume: 24

6JX26 CME

0.00645 +1.89% +0.0001195

Open: 0.0063525
High: 0.00645
Low: 0.0063525
Volume: 24

CBV26 CME

147.68 +2.20% +3.18

Open: 144.35
High: 147.68
Low: 144.35
Volume: 24

RTY2! CME

2,977.80 -0.13% -3.80

Open: 2,981.00
High: 2,982.70
Low: 2,973.00
Volume: 24

SNVDAU26 CME

224.34 +0.03% +0.070

Open: 226.00
High: 226.16
Low: 224.34
Volume: 24

CNHZ26 CME

6.67 +0.04% +0.0025

Open: 6.67
High: 6.67
Low: 6.67
Volume: 23

CSCU27 CME

1.73 -0.17% -0.0030

Open: 1.73
High: 1.73
Low: 1.73
Volume: 23

SUIQ26 CME

0.7365 -4.16% -0.032

Open: 0.7605
High: 0.7615
Low: 0.7315
Volume: 23

6SH27 CME

1.26 +0.50% +0.0063

Open: 1.26
High: 1.26
Low: 1.26
Volume: 22

CBQ27 CME

187.00 -2.44% -4.68

Open: 191.00
High: 191.00
Low: 185.48
Volume: 22

DYU26 CME

68.50 -0.72% -0.50

Open: 69.25
High: 69.25
Low: 68.50
Volume: 22

ESH27 CME

7,822.75 +0.47% +36.75

Open: 7,787.00
High: 7,822.75
Low: 7,783.00
Volume: 22

MSF2! CME

1.25 +0.35% +0.0044

Open: 1.24
High: 1.25
Low: 1.24
Volume: 22

MNQH27 CME

29,798.00 +0.00% +1.00

Open: 29,833.00
High: 29,900.00
Low: 29,764.00
Volume: 21

NKD2! CME

64,085.00 -0.95% -615.00

Open: 64,605.00
High: 64,690.00
Low: 63,775.00
Volume: 21

XXOM0U26 CME

164.80 -0.15% -0.25

Open: 164.42
High: 164.80
Low: 164.42
Volume: 21

CBF27 CME

156.98 +1.93% +2.97

Open: 154.00
High: 156.98
Low: 153.25
Volume: 20

DCQ26 CME

16.66 +0.06% +0.010

Open: 16.67
High: 16.67
Low: 16.65
Volume: 20

EADZ26 CME

1.63 -0.19% -0.0031

Open: 1.63
High: 1.63
Low: 1.63
Volume: 20

EBMU26 CME

67,235.00 +1.34% +890.00

Open: 67,030.00
High: 67,235.00
Low: 67,030.00
Volume: 20

ESRM26 CME

97.81 +0.00% +0.0025

Open: 97.81
High: 97.81
Low: 97.81
Volume: 20

EUSU27 CME

0.1725 +4.55% +0.0075

Open: 0.1725
High: 0.1725
Low: 0.1725
Volume: 20

QSOLM27 CME

99.90 -3.63% -3.76

Open: 99.92
High: 99.92
Low: 99.90
Volume: 20

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
BFFU2604	CME	77,870.00	+0.71% +550.00	77,110.00	78,125.00	77,070.00	32	Chart
CBN27	CME	184.33	-1.80% -3.38	181.50	184.33	180.50	31	Chart
HEV27	CME	81.50	+0.25% +0.20	81.30	81.50	81.20	31	Chart
PLNU26	CME	0.26788	+0.22% +0.00058	0.26784	0.26788	0.2678	31	Chart
XPLTRU26	CME	171.89	+0.73% +1.25	171.72	171.89	171.72	31	Chart
BFFQ2614	CME	62,840.00	-0.82% -520.00	63,380.00	63,560.00	62,580.00	30	Chart
EADU26	CME	1.62	-0.09% -0.0014	1.62	1.62	1.62	30	Chart
MCIQ26	CME	3,735.00	+0.07% +2.50	3,737.50	3,738.75	3,735.00	30	Chart
SDIZ26	CME	21.58	-0.23% -0.050	21.69	21.69	21.58	30	Chart
XAVGOU26	CME	359.36	+1.52% +5.37	361.48	363.21	359.36	30	Chart
6LX26	CME	0.1949	+0.70% +0.00135	0.1953	0.1963	0.1943	29	Chart
ETHV26	CME	2,422.50	+0.31% +7.50	2,400.50	2,438.00	2,395.50	29	Chart
LEG28	CME	207.50	-0.47% -0.975	208.75	209.80	207.08	29	Chart
DCH27	CME	17.36	-0.63% -0.11	17.47	17.47	17.33	28	Chart
RS1U26	CME	4,179.30	+0.43% +17.70	4,162.70	4,180.30	4,162.70	28	Chart
GNFZ26	CME	174.50	-2.51% -4.50	179.95	180.48	174.50	27	Chart
CBZ26	CME	154.00	+1.65% +2.50	151.50	154.00	150.60	26	Chart
CSCQ27	CME	1.72	-0.35% -0.0060	1.72	1.73	1.72	26	Chart
DCJ27	CME	17.45	-0.51% -0.090	17.57	17.57	17.44	26	Chart
SDAZ29	CME	88.85	+0.17% +0.15	88.80	88.85	88.80	26	Chart
SR3H32	CME	95.50	-0.01% -0.0050	95.50	95.50	95.50	26	Chart
AJYU26	CME	112.11	-1.22% -1.39	113.18	113.18	112.11	25	Chart
CSCH27	CME	1.66	-0.60% -0.010	1.66	1.66	1.66	25	Chart
CSCN27	CME	1.71	-0.18% -0.0030	1.71	1.71	1.71	25	Chart
6BV26	CME	1.35	+0.04% +0.00050	1.35	1.35	1.35	24	Chart
6JX26	CME	0.00645	+1.89% +0.0001195	0.0063525	0.00645	0.0063525	24	Chart
CBV26	CME	147.68	+2.20% +3.18	144.35	147.68	144.35	24	Chart
RTY2!	CME	2,977.80	-0.13% -3.80	2,981.00	2,982.70	2,973.00	24	Chart
SNVDAU26	CME	224.34	+0.03% +0.070	226.00	226.16	224.34	24	Chart
CNHZ26	CME	6.67	+0.04% +0.0025	6.67	6.67	6.67	23	Chart
CSCU27	CME	1.73	-0.17% -0.0030	1.73	1.73	1.73	23	Chart
SUIQ26	CME	0.7365	-4.16% -0.032	0.7605	0.7615	0.7315	23	Chart
6SH27	CME	1.26	+0.50% +0.0063	1.26	1.26	1.26	22	Chart
CBQ27	CME	187.00	-2.44% -4.68	191.00	191.00	185.48	22	Chart
DYU26	CME	68.50	-0.72% -0.50	69.25	69.25	68.50	22	Chart
ESH27	CME	7,822.75	+0.47% +36.75	7,787.00	7,822.75	7,783.00	22	Chart
MSF2!	CME	1.25	+0.35% +0.0044	1.24	1.25	1.24	22	Chart
MNQH27	CME	29,798.00	+0.00% +1.00	29,833.00	29,900.00	29,764.00	21	Chart
NKD2!	CME	64,085.00	-0.95% -615.00	64,605.00	64,690.00	63,775.00	21	Chart
XXOM0U26	CME	164.80	-0.15% -0.25	164.42	164.80	164.42	21	Chart
CBF27	CME	156.98	+1.93% +2.97	154.00	156.98	153.25	20	Chart
DCQ26	CME	16.66	+0.06% +0.010	16.67	16.67	16.65	20	Chart
EADZ26	CME	1.63	-0.19% -0.0031	1.63	1.63	1.63	20	Chart
EBMU26	CME	67,235.00	+1.34% +890.00	67,030.00	67,235.00	67,030.00	20	Chart
ESRM26	CME	97.81	+0.00% +0.0025	97.81	97.81	97.81	20	Chart
EUSU27	CME	0.1725	+4.55% +0.0075	0.1725	0.1725	0.1725	20	Chart
QSOLM27	CME	99.90	-3.63% -3.76	99.92	99.92	99.90	20	Chart