96.13 +0.01% +0.0050
- 1D High
- 96.13
- 1D Low
- 96.13
- 1D Volume
- 884
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
51–100 of 281 contracts
Live · refreshes every 15 seconds
552.75 +0.50% +2.75
- 1D High
- 553.50
- 1D Low
- 549.00
- 1D Volume
- 147
98.83 -0.07% -0.065
- 1D High
- 98.94
- 1D Low
- 98.83
- 1D Volume
- 794
95.75 -0.01% -0.0050
- 1D High
- 95.77
- 1D Low
- 95.75
- 1D Volume
- 808
1,260.25 -0.28% -3.50
- 1D High
- 1,262.00
- 1D Low
- 1,256.75
- 1D Volume
- 55
1,328.25 +0.93% +12.25
- 1D High
- 1,331.75
- 1D Low
- 1,315.00
- 1D Volume
- 52
719.25 -0.50% -3.63
- 1D High
- 722.75
- 1D Low
- 715.50
- 1D Volume
- 93
1,299.00 -0.38% -5.00
- 1D High
- 1,304.00
- 1D Low
- 1,295.50
- 1D Volume
- 50
745.00 -0.47% -3.50
- 1D High
- 746.25
- 1D Low
- 742.25
- 1D Volume
- 87
718.50 -0.62% -4.50
- 1D High
- 720.50
- 1D Low
- 715.00
- 1D Volume
- 85
1,315.00 -0.38% -5.00
- 1D High
- 1,316.75
- 1D Low
- 1,311.00
- 1D Volume
- 44
357.20 -0.39% -1.40
- 1D High
- 358.60
- 1D Low
- 356.20
- 1D Volume
- 157
53,445.00 +0.12% +65.00
- 1D High
- 53,445.00
- 1D Low
- 53,445.00
- 1D Volume
- 1
53,218.00 -0.00% -2.00
- 1D High
- 53,218.00
- 1D Low
- 53,218.00
- 1D Volume
- 1
677.50 -0.59% -4.00
- 1D High
- 690.00
- 1D Low
- 672.00
- 1D Volume
- 73
800.25 -0.22% -1.75
- 1D High
- 801.50
- 1D Low
- 796.75
- 1D Volume
- 61
744.50 -0.40% -3.00
- 1D High
- 745.50
- 1D Low
- 742.00
- 1D Volume
- 65
69.71 +0.13% +0.090
- 1D High
- 69.78
- 1D Low
- 69.24
- 1D Volume
- 669
532.00 -0.30% -1.63
- 1D High
- 533.13
- 1D Low
- 530.50
- 1D Volume
- 87
97.38 -0.20% -0.20
- 1D High
- 97.63
- 1D Low
- 97.38
- 1D Volume
- 474
530.50 -0.14% -0.75
- 1D High
- 531.00
- 1D Low
- 529.50
- 1D Volume
- 63
808.75 -0.34% -2.75
- 1D High
- 809.75
- 1D Low
- 804.75
- 1D Volume
- 41
1,311.00 -0.57% -7.50
- 1D High
- 1,317.00
- 1D Low
- 1,311.00
- 1D Volume
- 25
70.50 +0.11% +0.080
- 1D High
- 70.59
- 1D Low
- 70.08
- 1D Volume
- 456
95.44 -0.02% -0.020
- 1D High
- 95.50
- 1D Low
- 95.40
- 1D Volume
- 336
1,271.75 +0.32% +4.00
- 1D High
- 1,273.75
- 1D Low
- 1,264.00
- 1D Volume
- 24
485.00 +1.57% +7.50
- 1D High
- 485.00
- 1D Low
- 472.00
- 1D Volume
- 62
357.60 -0.42% -1.50
- 1D High
- 359.20
- 1D Low
- 356.90
- 1D Volume
- 84
102.97 -0.02% -0.019531
- 1D High
- 103.03
- 1D Low
- 102.97
- 1D Volume
- 278
395.00 +5.33% +20.00
- 1D High
- 395.00
- 1D Low
- 395.00
- 1D Volume
- 70
532.00 -0.28% -1.50
- 1D High
- 532.00
- 1D Low
- 530.00
- 1D Volume
- 51
106.20 -0.28% -0.296875
- 1D High
- 106.53
- 1D Low
- 106.17
- 1D Volume
- 249
95.68 -0.01% -0.0050
- 1D High
- 95.70
- 1D Low
- 95.68
- 1D Volume
- 243
349.60 +0.98% +3.40
- 1D High
- 352.20
- 1D Low
- 345.20
- 1D Volume
- 62
228.40 -0.02% -0.050
- 1D High
- 228.40
- 1D Low
- 228.30
- 1D Volume
- 92
737.00 -0.07% -0.50
- 1D High
- 737.00
- 1D Low
- 735.00
- 1D Volume
- 28
104.55 -0.24% -0.25
- 1D High
- 104.78
- 1D Low
- 104.55
- 1D Volume
- 181
96.66 +0.01% +0.010
- 1D High
- 96.74
- 1D Low
- 96.66
- 1D Volume
- 190
1,310.50 -0.64% -8.50
- 1D High
- 1,316.75
- 1D Low
- 1,310.50
- 1D Volume
- 14
1,321.50 -0.60% -8.00
- 1D High
- 1,323.00
- 1D Low
- 1,319.00
- 1D Volume
- 13
553.50 +0.45% +2.50
- 1D High
- 556.00
- 1D Low
- 552.25
- 1D Volume
- 29
355.40 -0.34% -1.20
- 1D High
- 355.40
- 1D Low
- 354.00
- 1D Volume
- 43
95.61 -0.01% -0.0050
- 1D High
- 95.63
- 1D Low
- 95.61
- 1D Volume
- 152
70.68 +0.10% +0.070
- 1D High
- 70.77
- 1D Low
- 70.28
- 1D Volume
- 179
741.13 -0.52% -3.88
- 1D High
- 742.63
- 1D Low
- 741.13
- 1D Volume
- 17
1,331.75 +0.71% +9.38
- 1D High
- 1,335.38
- 1D Low
- 1,331.75
- 1D Volume
- 9
555.75 +0.32% +1.75
- 1D High
- 555.75
- 1D Low
- 550.75
- 1D Volume
- 21
394.75 +0.77% +3.00
- 1D High
- 398.00
- 1D Low
- 391.75
- 1D Volume
- 29
762.80 -0.10% -0.80
- 1D High
- 762.80
- 1D Low
- 762.50
- 1D Volume
- 15
150.08 -0.07% -0.10
- 1D High
- 150.10
- 1D Low
- 149.92
- 1D Volume
- 76
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| ZQV26 | CBOT | 96.13 | +0.01% +0.0050 | 96.13 | 96.13 | 884 | Chart |
| ZCK28 | CBOT | 552.75 | +0.50% +2.75 | 553.50 | 549.00 | 147 | Chart |
| YITZ26 | CBOT | 98.83 | -0.07% -0.065 | 98.94 | 98.83 | 794 | Chart |
| ZQG27 | CBOT | 95.75 | -0.01% -0.0050 | 95.77 | 95.75 | 808 | Chart |
| ZSX27 | CBOT | 1,260.25 | -0.28% -3.50 | 1,262.00 | 1,256.75 | 55 | Chart |
| XKH27 | CBOT | 1,328.25 | +0.93% +12.25 | 1,331.75 | 1,315.00 | 52 | Chart |
| XWZ26 | CBOT | 719.25 | -0.50% -3.63 | 722.75 | 715.50 | 93 | Chart |
| MZS1! | CBOT | 1,299.00 | -0.38% -5.00 | 1,304.00 | 1,295.50 | 50 | Chart |
| ZWU27 | CBOT | 745.00 | -0.47% -3.50 | 746.25 | 742.25 | 87 | Chart |
| MZW1! | CBOT | 718.50 | -0.62% -4.50 | 720.50 | 715.00 | 85 | Chart |
| ZSQ27 | CBOT | 1,315.00 | -0.38% -5.00 | 1,316.75 | 1,311.00 | 44 | Chart |
| ZMH27 | CBOT | 357.20 | -0.39% -1.40 | 358.60 | 356.20 | 157 | Chart |
| MYMH27 | CBOT | 53,445.00 | +0.12% +65.00 | 53,445.00 | 53,445.00 | 1 | Chart |
| MYMM27 | CBOT | 53,218.00 | -0.00% -2.00 | 53,218.00 | 53,218.00 | 1 | Chart |
| MZWU26 | CBOT | 677.50 | -0.59% -4.00 | 690.00 | 672.00 | 73 | Chart |
| KEN27 | CBOT | 800.25 | -0.22% -1.75 | 801.50 | 796.75 | 61 | Chart |
| MZWK27 | CBOT | 744.50 | -0.40% -3.00 | 745.50 | 742.00 | 65 | Chart |
| ZLV26 | CBOT | 69.71 | +0.13% +0.090 | 69.78 | 69.24 | 669 | Chart |
| XCZ26 | CBOT | 532.00 | -0.30% -1.63 | 533.13 | 530.50 | 87 | Chart |
| YIWZ26 | CBOT | 97.38 | -0.20% -0.20 | 97.63 | 97.38 | 474 | Chart |
| ZCU27 | CBOT | 530.50 | -0.14% -0.75 | 531.00 | 529.50 | 63 | Chart |
| KEK27 | CBOT | 808.75 | -0.34% -2.75 | 809.75 | 804.75 | 41 | Chart |
| MZSF27 | CBOT | 1,311.00 | -0.57% -7.50 | 1,317.00 | 1,311.00 | 25 | Chart |
| ZLF27 | CBOT | 70.50 | +0.11% +0.080 | 70.59 | 70.08 | 456 | Chart |
| ZQU27 | CBOT | 95.44 | -0.02% -0.020 | 95.50 | 95.40 | 336 | Chart |
| ZSF28 | CBOT | 1,271.75 | +0.32% +4.00 | 1,273.75 | 1,264.00 | 24 | Chart |
| MZCU26 | CBOT | 485.00 | +1.57% +7.50 | 485.00 | 472.00 | 62 | Chart |
| ZMK27 | CBOT | 357.60 | -0.42% -1.50 | 359.20 | 356.90 | 84 | Chart |
| Z3NZ26 | CBOT | 102.97 | -0.02% -0.019531 | 103.03 | 102.97 | 278 | Chart |
| ZOK27 | CBOT | 395.00 | +5.33% +20.00 | 395.00 | 395.00 | 70 | Chart |
| MZC1! | CBOT | 532.00 | -0.28% -1.50 | 532.00 | 530.00 | 51 | Chart |
| ZNU26 | CBOT | 106.20 | -0.28% -0.296875 | 106.53 | 106.17 | 249 | Chart |
| ZQH27 | CBOT | 95.68 | -0.01% -0.0050 | 95.70 | 95.68 | 243 | Chart |
| MZMV26 | CBOT | 349.60 | +0.98% +3.40 | 352.20 | 345.20 | 62 | Chart |
| DHBZ26 | CBOT | 228.40 | -0.02% -0.050 | 228.40 | 228.30 | 92 | Chart |
| MZW2! | CBOT | 737.00 | -0.07% -0.50 | 737.00 | 735.00 | 28 | Chart |
| ZFU26 | CBOT | 104.55 | -0.24% -0.25 | 104.78 | 104.55 | 181 | Chart |
| YIBZ26 | CBOT | 96.66 | +0.01% +0.010 | 96.74 | 96.66 | 190 | Chart |
| XKF27 | CBOT | 1,310.50 | -0.64% -8.50 | 1,316.75 | 1,310.50 | 14 | Chart |
| MZS2! | CBOT | 1,321.50 | -0.60% -8.00 | 1,323.00 | 1,319.00 | 13 | Chart |
| XCK27 | CBOT | 553.50 | +0.45% +2.50 | 556.00 | 552.25 | 29 | Chart |
| MZM1! | CBOT | 355.40 | -0.34% -1.20 | 355.40 | 354.00 | 43 | Chart |
| ZQJ27 | CBOT | 95.61 | -0.01% -0.0050 | 95.63 | 95.61 | 152 | Chart |
| ZLH27 | CBOT | 70.68 | +0.10% +0.070 | 70.77 | 70.28 | 179 | Chart |
| XWN27 | CBOT | 741.13 | -0.52% -3.88 | 742.63 | 741.13 | 17 | Chart |
| XKK27 | CBOT | 1,331.75 | +0.71% +9.38 | 1,335.38 | 1,331.75 | 9 | Chart |
| ZCN28 | CBOT | 555.75 | +0.32% +1.75 | 555.75 | 550.75 | 21 | Chart |
| ZOZ26 | CBOT | 394.75 | +0.77% +3.00 | 398.00 | 391.75 | 29 | Chart |
| HYBZ26 | CBOT | 762.80 | -0.10% -0.80 | 762.80 | 762.50 | 15 | Chart |
| DHYU26 | CBOT | 150.08 | -0.07% -0.10 | 150.10 | 149.92 | 76 | Chart |
ZQV26 +0.01% 96.13 884 ZCK28 +0.50% 552.75 147 YITZ26 -0.07% 98.83 794 ZQG27 -0.01% 95.75 808 ZSX27 -0.28% 1,260.25 55 XKH27 +0.93% 1,328.25 52 XWZ26 -0.50% 719.25 93 MZS1! -0.38% 1,299.00 50 ZWU27 -0.47% 745.00 87 MZW1! -0.62% 718.50 85 ZSQ27 -0.38% 1,315.00 44 ZMH27 -0.39% 357.20 157 MYMH27 +0.12% 53,445.00 1 MYMM27 -0.00% 53,218.00 1 MZWU26 -0.59% 677.50 73 KEN27 -0.22% 800.25 61 MZWK27 -0.40% 744.50 65 ZLV26 +0.13% 69.71 669 XCZ26 -0.30% 532.00 87 YIWZ26 -0.20% 97.38 474 ZCU27 -0.14% 530.50 63 KEK27 -0.34% 808.75 41 MZSF27 -0.57% 1,311.00 25 ZLF27 +0.11% 70.50 456 ZQU27 -0.02% 95.44 336 ZSF28 +0.32% 1,271.75 24 MZCU26 +1.57% 485.00 62 ZMK27 -0.42% 357.60 84 Z3NZ26 -0.02% 102.97 278 ZOK27 +5.33% 395.00 70 MZC1! -0.28% 532.00 51 ZNU26 -0.28% 106.20 249 ZQH27 -0.01% 95.68 243 MZMV26 +0.98% 349.60 62 DHBZ26 -0.02% 228.40 92 MZW2! -0.07% 737.00 28 ZFU26 -0.24% 104.55 181 YIBZ26 +0.01% 96.66 190 XKF27 -0.64% 1,310.50 14 MZS2! -0.60% 1,321.50 13 XCK27 +0.45% 553.50 29 MZM1! -0.34% 355.40 43 ZQJ27 -0.01% 95.61 152 ZLH27 +0.10% 70.68 179 XWN27 -0.52% 741.13 17 XKK27 +0.71% 1,331.75 9 ZCN28 +0.32% 555.75 21 ZOZ26 +0.77% 394.75 29 HYBZ26 -0.10% 762.80 15 DHYU26 -0.07% 150.08 76