Global Derivatives

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

Updated Sep 03, 2026

401–443 of 634 contracts

Live · refreshes every 15 seconds

GDKK27 CME

18.75 +0.59% +0.11

Open: 18.75
High: 18.75
Low: 18.75
Volume: 6

GDKU27 CME

18.40 -1.60% -0.30

Open: 18.40
High: 18.40
Low: 18.40
Volume: 6

GNFU27 CME

156.80 -2.58% -4.15

Open: 157.68
High: 157.68
Low: 156.80
Volume: 6

LNKU26 CME

11.23 +0.85% +0.095

Open: 11.09
High: 11.26
Low: 11.09
Volume: 6

SCOP0U26 CME

138.41 +2.19% +2.97

Open: 137.68
High: 138.41
Low: 137.68
Volume: 6

SKO00U26 CME

88.06 -0.68% -0.60

Open: 87.72
High: 88.06
Low: 87.72
Volume: 6

SMETAZ26 CME

582.30 -1.86% -11.04

Open: 582.10
High: 582.30
Low: 582.10
Volume: 6

SMRK0U26 CME

148.95 +1.04% +1.53

Open: 148.17
High: 148.95
Low: 148.17
Volume: 6

SSBUXU26 CME

107.72 +0.84% +0.90

Open: 107.80
High: 107.80
Low: 107.72
Volume: 6

SVZ00U26 CME

50.62 +0.32% +0.16

Open: 50.64
High: 50.64
Low: 50.62
Volume: 6

XBA00U26 CME

209.68 -0.43% -0.90

Open: 208.58
High: 209.68
Low: 208.58
Volume: 6

XGOOGU26 CME

339.00 +0.30% +1.00

Open: 338.95
High: 339.88
Low: 338.95
Volume: 6

XSPCXU26 CME

140.55 -0.21% -0.30

Open: 140.51
High: 140.82
Low: 140.51
Volume: 6

6CX26 CME

0.72725 +0.28% +0.0020

Open: 0.7248
High: 0.72725
Low: 0.7248
Volume: 5

6HZ26 CME

0.14994 +0.06% +0.000090

Open: 0.14994
High: 0.14994
Low: 0.14994
Volume: 5

6MQ26 CME

0.05891 +0.43% +0.00025

Open: 0.05894
High: 0.05894
Low: 0.05878
Volume: 5

BTNU26 CME

440.00 — —

Open: 440.00
High: 440.00
Low: 440.00
Volume: 5

CBK27 CME

175.00 -0.11% -0.20

Open: 175.00
High: 175.00
Low: 175.00
Volume: 5

CSCU26 CME

1.57 +0.32% +0.0050

Open: 1.57
High: 1.57
Low: 1.57
Volume: 5

DCX27 CME

18.00 — —

Open: 18.00
High: 18.00
Low: 18.00
Volume: 5

GDKJ27 CME

18.81 — —

Open: 18.80
High: 18.81
Low: 18.80
Volume: 5

GDKV27 CME

18.50 -1.07% -0.20

Open: 18.50
High: 18.50
Low: 18.50
Volume: 5

GFU27 CME

296.00 +0.34% +1.00

Open: 298.00
High: 298.00
Low: 295.73
Volume: 5

NDAZ26 CME

174.40 — —

Open: 174.40
High: 174.40
Low: 174.40
Volume: 5

NDAZ27 CME

180.00 -0.50% -0.90

Open: 180.00
High: 180.00
Low: 180.00
Volume: 5

RDAZ30 CME

32.25 +7.50% +2.25

Open: 32.25
High: 32.25
Low: 32.25
Volume: 5

SAMD0U26 CME

458.38 -0.35% -1.61

Open: 458.95
High: 458.95
Low: 457.47
Volume: 5

SAMGNU26 CME

433.28 -0.06% -0.26

Open: 433.28
High: 433.28
Low: 433.28
Volume: 5

SAVGOZ26 CME

372.17 -12.76% -54.44

Open: 372.17
High: 372.17
Low: 372.17
Volume: 5

SHD00U26 CME

325.07 -0.63% -2.05

Open: 326.72
High: 326.72
Low: 325.07
Volume: 5

SNEM0U26 CME

126.81 +2.55% +3.15

Open: 126.36
High: 126.81
Low: 126.05
Volume: 5

SNFLXU26 CME

82.65 -0.29% -0.24

Open: 82.85
High: 82.85
Low: 82.65
Volume: 5

SOLV26 CME

101.00 +3.01% +2.95

Open: 101.20
High: 101.20
Low: 101.00
Volume: 5

SXIU26 CME

5,937.00 +1.13% +66.50

Open: 5,933.00
High: 5,937.00
Low: 5,933.00
Volume: 5

TBF3Z26 CME

96.09 -0.03% -0.025

Open: 96.09
High: 96.09
Low: 96.09
Volume: 5

XPFE0U26 CME

29.01 +0.24% +0.070

Open: 29.09
High: 29.09
Low: 29.01
Volume: 5

6EZ27 CME

1.18 -0.20% -0.00235

Open: 1.18
High: 1.18
Low: 1.18
Volume: 4

BTCZ26 CME

78,940.00 +0.56% +440.00

Open: 78,925.00
High: 78,940.00
Low: 78,925.00
Volume: 4

BTNV26 CME

421.50 -0.82% -3.50

Open: 421.50
High: 421.50
Low: 421.50
Volume: 4

CSCV27 CME

1.73 -1.14% -0.020

Open: 1.73
High: 1.73
Low: 1.73
Volume: 4

DYZ26 CME

71.00 -1.39% -1.00

Open: 71.75
High: 71.75
Low: 71.00
Volume: 4

ESRU27 CME

97.03 +0.01% +0.0075

Open: 97.04
High: 97.05
Low: 97.03
Volume: 4

LEJ28 CME

206.53 -0.48% -1.00

Open: 209.00
High: 209.00
Low: 206.28
Volume: 4

Futures contracts with current market data
Contract	Exchange	Last price	Change	Open	High	Low	Volume	Chart
GDKK27	CME	18.75	+0.59% +0.11	18.75	18.75	18.75	6	Chart
GDKU27	CME	18.40	-1.60% -0.30	18.40	18.40	18.40	6	Chart
GNFU27	CME	156.80	-2.58% -4.15	157.68	157.68	156.80	6	Chart
LNKU26	CME	11.23	+0.85% +0.095	11.09	11.26	11.09	6	Chart
SCOP0U26	CME	138.41	+2.19% +2.97	137.68	138.41	137.68	6	Chart
SKO00U26	CME	88.06	-0.68% -0.60	87.72	88.06	87.72	6	Chart
SMETAZ26	CME	582.30	-1.86% -11.04	582.10	582.30	582.10	6	Chart
SMRK0U26	CME	148.95	+1.04% +1.53	148.17	148.95	148.17	6	Chart
SSBUXU26	CME	107.72	+0.84% +0.90	107.80	107.80	107.72	6	Chart
SVZ00U26	CME	50.62	+0.32% +0.16	50.64	50.64	50.62	6	Chart
XBA00U26	CME	209.68	-0.43% -0.90	208.58	209.68	208.58	6	Chart
XGOOGU26	CME	339.00	+0.30% +1.00	338.95	339.88	338.95	6	Chart
XSPCXU26	CME	140.55	-0.21% -0.30	140.51	140.82	140.51	6	Chart
6CX26	CME	0.72725	+0.28% +0.0020	0.7248	0.72725	0.7248	5	Chart
6HZ26	CME	0.14994	+0.06% +0.000090	0.14994	0.14994	0.14994	5	Chart
6MQ26	CME	0.05891	+0.43% +0.00025	0.05894	0.05894	0.05878	5	Chart
BTNU26	CME	440.00	— —	440.00	440.00	440.00	5	Chart
CBK27	CME	175.00	-0.11% -0.20	175.00	175.00	175.00	5	Chart
CSCU26	CME	1.57	+0.32% +0.0050	1.57	1.57	1.57	5	Chart
DCX27	CME	18.00	— —	18.00	18.00	18.00	5	Chart
GDKJ27	CME	18.81	— —	18.80	18.81	18.80	5	Chart
GDKV27	CME	18.50	-1.07% -0.20	18.50	18.50	18.50	5	Chart
GFU27	CME	296.00	+0.34% +1.00	298.00	298.00	295.73	5	Chart
NDAZ26	CME	174.40	— —	174.40	174.40	174.40	5	Chart
NDAZ27	CME	180.00	-0.50% -0.90	180.00	180.00	180.00	5	Chart
RDAZ30	CME	32.25	+7.50% +2.25	32.25	32.25	32.25	5	Chart
SAMD0U26	CME	458.38	-0.35% -1.61	458.95	458.95	457.47	5	Chart
SAMGNU26	CME	433.28	-0.06% -0.26	433.28	433.28	433.28	5	Chart
SAVGOZ26	CME	372.17	-12.76% -54.44	372.17	372.17	372.17	5	Chart
SHD00U26	CME	325.07	-0.63% -2.05	326.72	326.72	325.07	5	Chart
SNEM0U26	CME	126.81	+2.55% +3.15	126.36	126.81	126.05	5	Chart
SNFLXU26	CME	82.65	-0.29% -0.24	82.85	82.85	82.65	5	Chart
SOLV26	CME	101.00	+3.01% +2.95	101.20	101.20	101.00	5	Chart
SXIU26	CME	5,937.00	+1.13% +66.50	5,933.00	5,937.00	5,933.00	5	Chart
TBF3Z26	CME	96.09	-0.03% -0.025	96.09	96.09	96.09	5	Chart
XPFE0U26	CME	29.01	+0.24% +0.070	29.09	29.09	29.01	5	Chart
6EZ27	CME	1.18	-0.20% -0.00235	1.18	1.18	1.18	4	Chart
BTCZ26	CME	78,940.00	+0.56% +440.00	78,925.00	78,940.00	78,925.00	4	Chart
BTNV26	CME	421.50	-0.82% -3.50	421.50	421.50	421.50	4	Chart
CSCV27	CME	1.73	-1.14% -0.020	1.73	1.73	1.73	4	Chart
DYZ26	CME	71.00	-1.39% -1.00	71.75	71.75	71.00	4	Chart
ESRU27	CME	97.03	+0.01% +0.0075	97.04	97.05	97.03	4	Chart
LEJ28	CME	206.53	-0.48% -1.00	209.00	209.00	206.28	4	Chart