Futures
70 stored rows, 14 flagged front-month,
6 asset classes. Prices are the last stored session for each contract's security row;
a monthly contract's series is derived from its root, which the row itself states.
DEMO DATASET last stored bar 2026-10-23 · scores computed 2026-10-25 04:14:02 · every figure below is read from these rows, nothing is computed in the browser
Contracts stored70
Open interest (sum)12.6Mcontracts, as stored
Contango / backwardation6 / 5
Universe modedemo216 securities stored
Agriculture
3 stored rows. Basis is the contract price against the stored spot column on the same row.
| Contract | Underlying | Last | 1D | Spot | Basis | Curve | State | OI | Point value | RSI | HV20 | 1M | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZCZ26 | spot ZC | $4.2100 | -1.90% | $4.2101 | +0.014% | flat | 2026-12-18 | 1.23M | 5,000 | 58.8 | 28.6% | +11.4% | strong_up |
| ZSZ26 | spot ZS | $10.4200 | +0.26% | $10.4199 | -0.177% | backwardation | 2026-12-18 | 77.2k | 5,000 | 56.6 | 18.8% | +6.8% | strong_up |
| ZWZ26 | spot ZW | $5.8600 | +1.45% | $5.8601 | -0.138% | backwardation | 2026-12-18 | 1.04M | 5,000 | 37.4 | 18.0% | -4.7% | down |
Margin, tick value and contract multiplier are reference data; the point value column is what the stored contract row carries.
Commodity
2 stored rows. Basis is the contract price against the stored spot column on the same row.
| Contract | Underlying | Last | 1D | Spot | Basis | Curve | State | OI | Point value | RSI | HV20 | 1M | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLZ26 | spot CL | $68.4000 | -1.22% | $68.4017 | +0.150% | contango | 2026-12-18 | 1.32M | 1,000 | 60.2 | 23.4% | +8.1% | strong_up |
| NGZ26 | spot NG | $2.9400 | -0.89% | $2.9401 | -0.163% | backwardation | 2026-12-18 | 865k | 10,000 | 29.5 | 15.8% | -6.8% | down |
Margin, tick value and contract multiplier are reference data; the point value column is what the stored contract row carries.
Equity_index
4 stored rows. Basis is the contract price against the stored spot column on the same row.
| Contract | Underlying | Last | 1D | Spot | Basis | Curve | State | OI | Point value | RSI | HV20 | 1M | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ESZ26 | SPX | $5,880.0000 | +1.04% | $5,879.6376 | -0.029% | flat | 2026-12-18 | 492k | 50 | 65.1 | 15.7% | +3.9% | strong_up |
| NQZ26 | NDX | $20,110.0000 | -1.39% | $20,108.2646 | +0.119% | contango | 2026-12-18 | 682k | 20 | 47.2 | 17.5% | -0.7% | strong_up |
| RTYZ26 | RUT | $2,252.0000 | -1.82% | $2,251.9445 | -0.155% | backwardation | 2026-12-18 | 1.31M | 50 | 37.4 | 23.6% | -8.6% | down |
| YMZ26 | DJI | $42,420.0000 | -0.92% | $42,417.9082 | -0.163% | backwardation | 2026-12-18 | 1.15M | 5 | 47.6 | 27.9% | -3.7% | strong_down |
Margin, tick value and contract multiplier are reference data; the point value column is what the stored contract row carries.
Metal
3 stored rows. Basis is the contract price against the stored spot column on the same row.
| Contract | Underlying | Last | 1D | Spot | Basis | Curve | State | OI | Point value | RSI | HV20 | 1M | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GCZ26 | spot XAU | $2,650.0000 | -2.54% | $2,649.7713 | +0.043% | flat | 2026-12-18 | 1.35M | 100 | 45.5 | 19.7% | +1.1% | strong_up |
| HGZ26 | spot HG | $4.2800 | -0.17% | $4.2798 | +0.201% | contango | 2026-12-18 | 188k | 25,000 | 44.7 | 20.4% | -2.4% | down |
| SIZ26 | spot XAG | $31.5000 | -0.35% | $31.4973 | +0.126% | contango | 2026-12-18 | 1.11M | 5,000 | 78.2 | 13.5% | +8.4% | up |
Margin, tick value and contract multiplier are reference data; the point value column is what the stored contract row carries.
Rates
2 stored rows. Basis is the contract price against the stored spot column on the same row.
| Contract | Underlying | Last | 1D | Spot | Basis | Curve | State | OI | Point value | RSI | HV20 | 1M | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZNZ26 | UST10Y | $109.2800 | +0.70% | $109.2787 | +0.118% | contango | 2026-12-18 | 1.34M | 1,000 | 66.0 | 19.3% | +8.6% | up |
| ZQZ26 | rates | $106.4200 | +2.04% | $106.4200 | +0.079% | contango | 2026-12-18 | 481k | 2,500 | 45.4 | 18.1% | -3.3% | down |
Margin, tick value and contract multiplier are reference data; the point value column is what the stored contract row carries.
Other
56 stored rows. Basis is the contract price against the stored spot column on the same row.
| Contract | Underlying | Last | 1D | Spot | Basis | Curve | State | OI | Point value | RSI | HV20 | 1M | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLH27 | not named | $68.3121 | -1.22% | not stored | not stored | not stored | not stored | not stored | not stored | 60.2 | 23.4% | +8.1% | strong_up |
| CLM27 | not named | $68.1137 | -1.22% | not stored | not stored | not stored | not stored | not stored | not stored | 60.2 | 23.4% | +8.1% | strong_up |
| CLU27 | not named | $68.6291 | -1.22% | not stored | not stored | not stored | not stored | not stored | not stored | 60.2 | 23.4% | +8.1% | strong_up |
| CLZ26 | not named | $68.7520 | -1.22% | not stored | not stored | not stored | not stored | not stored | not stored | 60.2 | 23.4% | +8.1% | strong_up |
| ESH27 | not named | $5,849.4631 | +1.04% | not stored | not stored | not stored | not stored | not stored | not stored | 65.1 | 15.7% | +3.9% | strong_up |
| ESM27 | not named | $5,888.9042 | +1.04% | not stored | not stored | not stored | not stored | not stored | not stored | 65.1 | 15.7% | +3.9% | strong_up |
| ESU27 | not named | $5,860.6767 | +1.04% | not stored | not stored | not stored | not stored | not stored | not stored | 65.1 | 15.7% | +3.9% | strong_up |
| ESZ26 | not named | $5,905.2452 | +1.04% | not stored | not stored | not stored | not stored | not stored | not stored | 65.1 | 15.7% | +3.9% | strong_up |
| GCH27 | not named | $2,647.4372 | -2.54% | not stored | not stored | not stored | not stored | not stored | not stored | 45.5 | 19.7% | +1.1% | strong_up |
| GCM27 | not named | $2,648.7186 | -2.54% | not stored | not stored | not stored | not stored | not stored | not stored | 45.5 | 19.7% | +1.1% | strong_up |
| GCU27 | not named | $2,647.2770 | -2.54% | not stored | not stored | not stored | not stored | not stored | not stored | 45.5 | 19.7% | +1.1% | strong_up |
| GCZ26 | not named | $2,649.6402 | -2.54% | not stored | not stored | not stored | not stored | not stored | not stored | 45.5 | 19.7% | +1.1% | strong_up |
| HGH27 | not named | $4.2677 | -0.17% | not stored | not stored | not stored | not stored | not stored | not stored | 44.7 | 20.4% | -2.4% | down |
| HGM27 | not named | $4.2567 | -0.17% | not stored | not stored | not stored | not stored | not stored | not stored | 44.7 | 20.4% | -2.4% | down |
| HGU27 | not named | $4.3028 | -0.17% | not stored | not stored | not stored | not stored | not stored | not stored | 44.7 | 20.4% | -2.4% | down |
| HGZ26 | not named | $4.2728 | -0.17% | not stored | not stored | not stored | not stored | not stored | not stored | 44.7 | 20.4% | -2.4% | down |
| NGH27 | not named | $2.9494 | -0.89% | not stored | not stored | not stored | not stored | not stored | not stored | 29.5 | 15.8% | -6.8% | down |
| NGM27 | not named | $2.9285 | -0.89% | not stored | not stored | not stored | not stored | not stored | not stored | 29.5 | 15.8% | -6.8% | down |
| NGU27 | not named | $2.9321 | -0.89% | not stored | not stored | not stored | not stored | not stored | not stored | 29.5 | 15.8% | -6.8% | down |
| NGZ26 | not named | $2.9492 | -0.89% | not stored | not stored | not stored | not stored | not stored | not stored | 29.5 | 15.8% | -6.8% | down |
| NQH27 | not named | $20,054.4815 | -1.39% | not stored | not stored | not stored | not stored | not stored | not stored | 47.2 | 17.5% | -0.7% | strong_up |
| NQM27 | not named | $20,150.1467 | -1.39% | not stored | not stored | not stored | not stored | not stored | not stored | 47.2 | 17.5% | -0.7% | strong_up |
| NQU27 | not named | $20,136.2062 | -1.39% | not stored | not stored | not stored | not stored | not stored | not stored | 47.2 | 17.5% | -0.7% | strong_up |
| NQZ26 | not named | $20,224.8727 | -1.39% | not stored | not stored | not stored | not stored | not stored | not stored | 47.2 | 17.5% | -0.7% | strong_up |
| RTYH27 | not named | $2,249.9056 | -1.82% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 23.6% | -8.6% | down |
| RTYM27 | not named | $2,254.4199 | -1.82% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 23.6% | -8.6% | down |
| RTYU27 | not named | $2,254.5836 | -1.82% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 23.6% | -8.6% | down |
| RTYZ26 | not named | $2,254.8625 | -1.82% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 23.6% | -8.6% | down |
| SIH27 | not named | $31.4665 | -0.35% | not stored | not stored | not stored | not stored | not stored | not stored | 78.2 | 13.5% | +8.4% | up |
| SIM27 | not named | $31.5658 | -0.35% | not stored | not stored | not stored | not stored | not stored | not stored | 78.2 | 13.5% | +8.4% | up |
| SIU27 | not named | $31.4613 | -0.35% | not stored | not stored | not stored | not stored | not stored | not stored | 78.2 | 13.5% | +8.4% | up |
| SIZ26 | not named | $31.5318 | -0.35% | not stored | not stored | not stored | not stored | not stored | not stored | 78.2 | 13.5% | +8.4% | up |
| YMH27 | not named | $42,578.0936 | -0.92% | not stored | not stored | not stored | not stored | not stored | not stored | 47.6 | 27.9% | -3.7% | strong_down |
| YMM27 | not named | $42,532.9575 | -0.92% | not stored | not stored | not stored | not stored | not stored | not stored | 47.6 | 27.9% | -3.7% | strong_down |
| YMU27 | not named | $42,622.6952 | -0.92% | not stored | not stored | not stored | not stored | not stored | not stored | 47.6 | 27.9% | -3.7% | strong_down |
| YMZ26 | not named | $42,564.7604 | -0.92% | not stored | not stored | not stored | not stored | not stored | not stored | 47.6 | 27.9% | -3.7% | strong_down |
| ZCH27 | not named | $4.2222 | -1.90% | not stored | not stored | not stored | not stored | not stored | not stored | 58.8 | 28.6% | +11.4% | strong_up |
| ZCM27 | not named | $4.2303 | -1.90% | not stored | not stored | not stored | not stored | not stored | not stored | 58.7 | 28.6% | +11.4% | strong_up |
| ZCU27 | not named | $4.2283 | -1.90% | not stored | not stored | not stored | not stored | not stored | not stored | 58.8 | 28.6% | +11.4% | strong_up |
| ZCZ26 | not named | $4.2142 | -1.90% | not stored | not stored | not stored | not stored | not stored | not stored | 58.8 | 28.6% | +11.4% | strong_up |
| ZNH27 | not named | $109.2630 | +0.70% | not stored | not stored | not stored | not stored | not stored | not stored | 66.0 | 19.3% | +8.6% | up |
| ZNM27 | not named | $109.8750 | +0.70% | not stored | not stored | not stored | not stored | not stored | not stored | 66.0 | 19.3% | +8.6% | up |
| ZNU27 | not named | $108.9806 | +0.70% | not stored | not stored | not stored | not stored | not stored | not stored | 66.0 | 19.3% | +8.6% | up |
| ZNZ26 | not named | $108.7568 | +0.70% | not stored | not stored | not stored | not stored | not stored | not stored | 66.0 | 19.3% | +8.6% | up |
| ZQH27 | not named | $106.4725 | +2.04% | not stored | not stored | not stored | not stored | not stored | not stored | 45.4 | 18.1% | -3.3% | down |
| ZQM27 | not named | $105.9822 | +2.04% | not stored | not stored | not stored | not stored | not stored | not stored | 45.4 | 18.1% | -3.3% | down |
| ZQU27 | not named | $105.8874 | +2.04% | not stored | not stored | not stored | not stored | not stored | not stored | 45.4 | 18.1% | -3.3% | down |
| ZQZ26 | not named | $105.7815 | +2.04% | not stored | not stored | not stored | not stored | not stored | not stored | 45.4 | 18.1% | -3.3% | down |
| ZSH27 | not named | $10.4326 | +0.26% | not stored | not stored | not stored | not stored | not stored | not stored | 56.6 | 18.8% | +6.8% | strong_up |
| ZSM27 | not named | $10.4770 | +0.26% | not stored | not stored | not stored | not stored | not stored | not stored | 56.6 | 18.8% | +6.8% | strong_up |
| ZSU27 | not named | $10.3855 | +0.26% | not stored | not stored | not stored | not stored | not stored | not stored | 56.6 | 18.8% | +6.8% | strong_up |
| ZSZ26 | not named | $10.4342 | +0.26% | not stored | not stored | not stored | not stored | not stored | not stored | 56.6 | 18.8% | +6.8% | strong_up |
| ZWH27 | not named | $5.8910 | +1.45% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 18.0% | -4.7% | down |
| ZWM27 | not named | $5.8465 | +1.45% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 18.0% | -4.7% | down |
| ZWU27 | not named | $5.8503 | +1.45% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 18.0% | -4.7% | down |
| ZWZ26 | not named | $5.8670 | +1.45% | not stored | not stored | not stored | not stored | not stored | not stored | 37.4 | 18.0% | -4.7% | down |
Margin, tick value and contract multiplier are reference data; the point value column is what the stored contract row carries.
Biggest movers (futures)
Ranked on the stored 1-day change of the contract's own security row.
Nothing stored yet.
No row on this side of the board moved today.
Nothing stored yet.
No row on this side of the board moved today.
Term structure
Monthly strip per root contract, from qm_futures_contracts. Dates are the stored expiry, so the gap between rows is the roll calendar.
CL 4 expiries front $68.400 back $68.400 +0.00% back/front
ES 4 expiries front $5,880.000 back $5,880.000 +0.00% back/front
GC 4 expiries front $2,650.000 back $2,650.000 +0.00% back/front
HG 4 expiries front $4.280 back $4.280 +0.00% back/front
NG 4 expiries front $2.940 back $2.940 +0.00% back/front
NQ 4 expiries front $20,110.000 back $20,110.000 +0.00% back/front
| Contract | Expiry | Last | 1D | Basis | Curve state | OI | Spot |
|---|---|---|---|---|---|---|---|
| NQZ26 | 2026-12-18 | $20,110.0000 | -1.39% | +0.119% | contango | 682k | $20,108.2646 |
| NQH27 | 2027-03-19 | $20,110.0000 | -1.39% | -0.054% | backwardation | 748k | $20,108.2646 |
| NQM27 | 2027-06-18 | $20,110.0000 | -1.39% | -0.137% | backwardation | 1.29M | $20,108.2646 |
| NQU27 | 2027-09-17 | $20,110.0000 | -1.39% | -0.021% | flat | 252k | $20,108.2646 |
RTY 4 expiries front $2,252.000 back $2,252.000 +0.00% back/front
| Contract | Expiry | Last | 1D | Basis | Curve state | OI | Spot |
|---|---|---|---|---|---|---|---|
| RTYZ26 | 2026-12-18 | $2,252.0000 | -1.82% | -0.155% | backwardation | 1.31M | $2,251.9445 |
| RTYH27 | 2027-03-19 | $2,252.0000 | -1.82% | +0.001% | flat | 213k | $2,251.9445 |
| RTYM27 | 2027-06-18 | $2,252.0000 | -1.82% | +0.076% | contango | 1.05M | $2,251.9445 |
| RTYU27 | 2027-09-17 | $2,252.0000 | -1.82% | -0.158% | backwardation | 1.24M | $2,251.9445 |
SI 4 expiries front $31.500 back $31.500 +0.00% back/front
YM 4 expiries front $42,420.000 back $42,420.000 +0.00% back/front
| Contract | Expiry | Last | 1D | Basis | Curve state | OI | Spot |
|---|---|---|---|---|---|---|---|
| YMZ26 | 2026-12-18 | $42,420.0000 | -0.92% | -0.163% | backwardation | 1.15M | $42,417.9082 |
| YMH27 | 2027-03-19 | $42,420.0000 | -0.92% | +0.067% | contango | 650k | $42,417.9082 |
| YMM27 | 2027-06-18 | $42,420.0000 | -0.92% | -0.041% | flat | 982k | $42,417.9082 |
| YMU27 | 2027-09-17 | $42,420.0000 | -0.92% | +0.140% | contango | 1.23M | $42,417.9082 |
ZC 4 expiries front $4.210 back $4.210 +0.00% back/front
ZN 4 expiries front $109.280 back $109.280 +0.00% back/front
ZQ 4 expiries front $106.420 back $106.420 +0.00% back/front
ZS 4 expiries front $10.420 back $10.420 +0.00% back/front
ZW 4 expiries front $5.860 back $5.860 +0.00% back/front
“back/front” is the ratio of the last stored expiry to the first one in the strip — a shape read-off, not a fair-value model. No roll adjustment is applied to the price series.