70.70 +0.18% +0.13
- 1D High
- 70.70
- 1D Low
- 70.32
- 1D Volume
- 42
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
151–194 of 281 contracts
Live · refreshes every 15 seconds
314.40 -0.69% -2.20
- 1D High
- 314.60
- 1D Low
- 313.40
- 1D Volume
- 9
70.38 -1.23% -0.88
- 1D High
- 71.10
- 1D Low
- 70.38
- 1D Volume
- 40
106.31 -0.09% -0.09375
- 1D High
- 106.78
- 1D Low
- 105.97
- 1D Volume
- 26
1,339.00 -0.22% -3.00
- 1D High
- 1,341.50
- 1D Low
- 1,339.00
- 1D Volume
- 2
70.28 +0.14% +0.10
- 1D High
- 70.30
- 1D Low
- 69.62
- 1D Volume
- 38
528.00 +0.38% +2.00
- 1D High
- 529.00
- 1D Low
- 528.00
- 1D Volume
- 5
519.00 +0.29% +1.50
- 1D High
- 519.50
- 1D Low
- 515.50
- 1D Volume
- 5
1,275.00 +0.39% +5.00
- 1D High
- 1,275.00
- 1D Low
- 1,275.00
- 1D Volume
- 2
1,258.00 -1.18% -15.00
- 1D High
- 1,258.00
- 1D Low
- 1,258.00
- 1D Volume
- 2
99.97 -0.98% -0.984375
- 1D High
- 99.97
- 1D Low
- 99.97
- 1D Volume
- 25
108.06 -0.29% -0.3125
- 1D High
- 108.38
- 1D Low
- 108.06
- 1D Volume
- 22
784.00 -1.88% -15.00
- 1D High
- 784.00
- 1D Low
- 784.00
- 1D Volume
- 3
760.00 +7.99% +56.25
- 1D High
- 771.50
- 1D Low
- 760.00
- 1D Volume
- 3
745.88 -1.96% -14.88
- 1D High
- 752.50
- 1D Low
- 745.88
- 1D Volume
- 3
98.92 +0.07% +0.065
- 1D High
- 98.92
- 1D Low
- 98.92
- 1D Volume
- 22
98.31 -0.14% -0.135
- 1D High
- 98.33
- 1D Low
- 98.31
- 1D Volume
- 22
104.15 +0.03% +0.03125
- 1D High
- 104.18
- 1D Low
- 104.15
- 1D Volume
- 18
96.14 -2.19% -2.15
- 1D High
- 96.14
- 1D Low
- 96.14
- 1D Volume
- 19
95.43 -0.03% -0.025
- 1D High
- 95.47
- 1D Low
- 95.42
- 1D Volume
- 18
545.88 -0.41% -2.25
- 1D High
- 545.88
- 1D Low
- 544.00
- 1D Volume
- 3
512.00 -0.58% -3.00
- 1D High
- 512.00
- 1D Low
- 512.00
- 1D Volume
- 3
95.44 — —
- 1D High
- 95.46
- 1D Low
- 95.44
- 1D Volume
- 16
762.00 -3.18% -25.00
- 1D High
- 762.00
- 1D Low
- 762.00
- 1D Volume
- 2
4.77 +0.82% +0.039
- 1D High
- 4.78
- 1D Low
- 4.72
- 1D Volume
- 318
753.75 -1.34% -10.25
- 1D High
- 754.25
- 1D Low
- 753.75
- 1D Volume
- 2
752.50 -0.27% -2.00
- 1D High
- 752.50
- 1D Low
- 752.50
- 1D Volume
- 2
745.50 -5.03% -39.50
- 1D High
- 745.50
- 1D Low
- 745.25
- 1D Volume
- 2
745.50 -3.81% -29.50
- 1D High
- 754.50
- 1D Low
- 745.50
- 1D Volume
- 2
739.00 -0.87% -6.50
- 1D High
- 739.00
- 1D Low
- 739.00
- 1D Volume
- 2
492.00 +3.58% +17.00
- 1D High
- 492.00
- 1D Low
- 492.00
- 1D Volume
- 3
726.50 -0.85% -6.25
- 1D High
- 727.00
- 1D Low
- 726.50
- 1D Volume
- 2
342.20 +2.92% +9.70
- 1D High
- 342.20
- 1D Low
- 342.10
- 1D Volume
- 4
1,285.25 -0.83% -10.75
- 1D High
- 1,285.25
- 1D Low
- 1,285.25
- 1D Volume
- 1
1,273.25 +0.35% +4.50
- 1D High
- 1,273.25
- 1D Low
- 1,273.25
- 1D Volume
- 1
421.00 +0.96% +4.00
- 1D High
- 421.00
- 1D Low
- 421.00
- 1D Volume
- 3
1,250.00 +2.88% +35.00
- 1D High
- 1,250.00
- 1D Low
- 1,250.00
- 1D Volume
- 1
1,225.00 +0.49% +6.00
- 1D High
- 1,225.00
- 1D Low
- 1,225.00
- 1D Volume
- 1
1,224.00 +0.18% +2.25
- 1D High
- 1,224.00
- 1D Low
- 1,224.00
- 1D Volume
- 1
406.75 -0.06% -0.25
- 1D High
- 407.00
- 1D Low
- 406.25
- 1D Volume
- 3
1,200.00 -0.50% -6.00
- 1D High
- 1,200.00
- 1D Low
- 1,200.00
- 1D Volume
- 1
565.00 -0.88% -5.00
- 1D High
- 565.00
- 1D Low
- 565.00
- 1D Volume
- 2
557.13 +0.70% +3.88
- 1D High
- 560.00
- 1D Low
- 557.13
- 1D Volume
- 2
533.00 -0.42% -2.25
- 1D High
- 533.00
- 1D Low
- 533.00
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| ZLN27 | CBOT | 70.70 | +0.18% +0.13 | 70.70 | 70.32 | 42 | Chart |
| MZMU26 | CBOT | 314.40 | -0.69% -2.20 | 314.60 | 313.40 | 9 | Chart |
| MZLU26 | CBOT | 70.38 | -1.23% -0.88 | 71.10 | 70.38 | 40 | Chart |
| ZBH27 | CBOT | 106.31 | -0.09% -0.09375 | 106.78 | 105.97 | 26 | Chart |
| MZSN27 | CBOT | 1,339.00 | -0.22% -3.00 | 1,341.50 | 1,339.00 | 2 | Chart |
| MZL1! | CBOT | 70.28 | +0.14% +0.10 | 70.30 | 69.62 | 38 | Chart |
| ZCN29 | CBOT | 528.00 | +0.38% +2.00 | 529.00 | 528.00 | 5 | Chart |
| ZCU28 | CBOT | 519.00 | +0.29% +1.50 | 519.50 | 515.50 | 5 | Chart |
| XKF28 | CBOT | 1,275.00 | +0.39% +5.00 | 1,275.00 | 1,275.00 | 2 | Chart |
| MZSX27 | CBOT | 1,258.00 | -1.18% -15.00 | 1,258.00 | 1,258.00 | 2 | Chart |
| 60UV26 | CBOT | 99.97 | -0.98% -0.984375 | 99.97 | 99.97 | 25 | Chart |
| MWNZ26 | CBOT | 108.06 | -0.29% -0.3125 | 108.38 | 108.06 | 22 | Chart |
| HRSH27 | CBOT | 784.00 | -1.88% -15.00 | 784.00 | 784.00 | 3 | Chart |
| HRSU26 | CBOT | 760.00 | +7.99% +56.25 | 771.50 | 760.00 | 3 | Chart |
| XWK27 | CBOT | 745.88 | -1.96% -14.88 | 752.50 | 745.88 | 3 | Chart |
| YIAU26 | CBOT | 98.92 | +0.07% +0.065 | 98.92 | 98.92 | 22 | Chart |
| YICZ26 | CBOT | 98.31 | -0.14% -0.135 | 98.33 | 98.31 | 22 | Chart |
| Z3NU26 | CBOT | 104.15 | +0.03% +0.03125 | 104.18 | 104.15 | 18 | Chart |
| YIDH25 | CBOT | 96.14 | -2.19% -2.15 | 96.14 | 96.14 | 19 | Chart |
| ZQX27 | CBOT | 95.43 | -0.03% -0.025 | 95.47 | 95.42 | 18 | Chart |
| XCH27 | CBOT | 545.88 | -0.41% -2.25 | 545.88 | 544.00 | 3 | Chart |
| XCZ28 | CBOT | 512.00 | -0.58% -3.00 | 512.00 | 512.00 | 3 | Chart |
| ZQQ27 | CBOT | 95.44 | — — | 95.46 | 95.44 | 16 | Chart |
| XWH28 | CBOT | 762.00 | -3.18% -25.00 | 762.00 | 762.00 | 2 | Chart |
| 10YQ26 | CBOT | 4.77 | +0.82% +0.039 | 4.78 | 4.72 | 318 | Chart |
| HRSZ26 | CBOT | 753.75 | -1.34% -10.25 | 754.25 | 753.75 | 2 | Chart |
| XWZ27 | CBOT | 752.50 | -0.27% -2.00 | 752.50 | 752.50 | 2 | Chart |
| XWZ28 | CBOT | 745.50 | -5.03% -39.50 | 745.50 | 745.25 | 2 | Chart |
| ZWU28 | CBOT | 745.50 | -3.81% -29.50 | 754.50 | 745.50 | 2 | Chart |
| MZWN27 | CBOT | 739.00 | -0.87% -6.50 | 739.00 | 739.00 | 2 | Chart |
| MFVV26 | CBOT | 492.00 | +3.58% +17.00 | 492.00 | 492.00 | 3 | Chart |
| ZWN28 | CBOT | 726.50 | -0.85% -6.25 | 727.00 | 726.50 | 2 | Chart |
| ZMZ28 | CBOT | 342.20 | +2.92% +9.70 | 342.20 | 342.10 | 4 | Chart |
| ZSU26 | CBOT | 1,285.25 | -0.83% -10.75 | 1,285.25 | 1,285.25 | 1 | Chart |
| ZSN28 | CBOT | 1,273.25 | +0.35% +4.50 | 1,273.25 | 1,273.25 | 1 | Chart |
| MFVU26 | CBOT | 421.00 | +0.96% +4.00 | 421.00 | 421.00 | 3 | Chart |
| XKQ27 | CBOT | 1,250.00 | +2.88% +35.00 | 1,250.00 | 1,250.00 | 1 | Chart |
| XKX28 | CBOT | 1,225.00 | +0.49% +6.00 | 1,225.00 | 1,225.00 | 1 | Chart |
| ZSX28 | CBOT | 1,224.00 | +0.18% +2.25 | 1,224.00 | 1,224.00 | 1 | Chart |
| ZOH27 | CBOT | 406.75 | -0.06% -0.25 | 407.00 | 406.25 | 3 | Chart |
| ZSX29 | CBOT | 1,200.00 | -0.50% -6.00 | 1,200.00 | 1,200.00 | 1 | Chart |
| MZCN27 | CBOT | 565.00 | -0.88% -5.00 | 565.00 | 565.00 | 2 | Chart |
| XCN27 | CBOT | 557.13 | +0.70% +3.88 | 560.00 | 557.13 | 2 | Chart |
| XCZ27 | CBOT | 533.00 | -0.42% -2.25 | 533.00 | 533.00 | 2 | Chart |
ZLN27 +0.18% 70.70 42 MZMU26 -0.69% 314.40 9 MZLU26 -1.23% 70.38 40 ZBH27 -0.09% 106.31 26 MZSN27 -0.22% 1,339.00 2 MZL1! +0.14% 70.28 38 ZCN29 +0.38% 528.00 5 ZCU28 +0.29% 519.00 5 XKF28 +0.39% 1,275.00 2 MZSX27 -1.18% 1,258.00 2 60UV26 -0.98% 99.97 25 MWNZ26 -0.29% 108.06 22 HRSH27 -1.88% 784.00 3 HRSU26 +7.99% 760.00 3 XWK27 -1.96% 745.88 3 YIAU26 +0.07% 98.92 22 YICZ26 -0.14% 98.31 22 Z3NU26 +0.03% 104.15 18 YIDH25 -2.19% 96.14 19 ZQX27 -0.03% 95.43 18 XCH27 -0.41% 545.88 3 XCZ28 -0.58% 512.00 3 ZQQ27 — 95.44 16 XWH28 -3.18% 762.00 2 10YQ26 +0.82% 4.77 318 HRSZ26 -1.34% 753.75 2 XWZ27 -0.27% 752.50 2 XWZ28 -5.03% 745.50 2 ZWU28 -3.81% 745.50 2 MZWN27 -0.87% 739.00 2 MFVV26 +3.58% 492.00 3 ZWN28 -0.85% 726.50 2 ZMZ28 +2.92% 342.20 4 ZSU26 -0.83% 1,285.25 1 ZSN28 +0.35% 1,273.25 1 MFVU26 +0.96% 421.00 3 XKQ27 +2.88% 1,250.00 1 XKX28 +0.49% 1,225.00 1 ZSX28 +0.18% 1,224.00 1 ZOH27 -0.06% 406.75 3 ZSX29 -0.50% 1,200.00 1 MZCN27 -0.88% 565.00 2 XCN27 +0.70% 557.13 2 XCZ27 -0.42% 533.00 2