527.00 +4.93% +24.75
- 1D High
- 529.00
- 1D Low
- 527.00
- 1D Volume
- 2
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
201–248 of 281 contracts
Live · refreshes every 15 seconds
348.20 -0.60% -2.10
- 1D High
- 349.80
- 1D Low
- 348.20
- 1D Volume
- 3
102.27 +0.03% +0.035156
- 1D High
- 102.27
- 1D Low
- 102.27
- 1D Volume
- 10
108.84 -0.40% -0.4375
- 1D High
- 108.84
- 1D Low
- 108.44
- 1D Volume
- 9
95.81 -0.24% -0.23
- 1D High
- 95.81
- 1D Low
- 95.81
- 1D Volume
- 9
95.47 +0.01% +0.0050
- 1D High
- 95.48
- 1D Low
- 95.47
- 1D Volume
- 9
70.54 -0.20% -0.14
- 1D High
- 70.54
- 1D Low
- 70.18
- 1D Volume
- 12
-38.50 +1.28% +0.50
- 1D High
- -38.50
- 1D Low
- -38.50
- 1D Volume
- 21
807.25 -1.85% -15.25
- 1D High
- 807.25
- 1D Low
- 807.25
- 1D Volume
- 1
794.50 +13.83% +96.50
- 1D High
- 794.50
- 1D Low
- 794.50
- 1D Volume
- 1
789.00 -1.25% -10.00
- 1D High
- 789.00
- 1D Low
- 789.00
- 1D Volume
- 1
69.44 -0.26% -0.18
- 1D High
- 69.50
- 1D Low
- 69.26
- 1D Volume
- 11
760.25 -2.78% -21.75
- 1D High
- 760.25
- 1D Low
- 760.25
- 1D Volume
- 1
750.00 +2.60% +19.00
- 1D High
- 750.00
- 1D Low
- 750.00
- 1D Volume
- 1
744.00 +0.81% +6.00
- 1D High
- 744.00
- 1D Low
- 744.00
- 1D Volume
- 1
742.38 -3.96% -30.63
- 1D High
- 742.38
- 1D Low
- 742.38
- 1D Volume
- 1
740.00 +7.01% +48.50
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
727.50 -2.35% -17.50
- 1D High
- 727.50
- 1D Low
- 727.50
- 1D Volume
- 1
360.00 +4.65% +16.00
- 1D High
- 360.00
- 1D Low
- 360.00
- 1D Volume
- 2
353.80 -0.42% -1.50
- 1D High
- 355.10
- 1D Low
- 353.80
- 1D Volume
- 2
343.80 -0.43% -1.50
- 1D High
- 344.30
- 1D Low
- 343.80
- 1D Volume
- 2
95.47 -0.33% -0.315
- 1D High
- 95.50
- 1D Low
- 95.47
- 1D Volume
- 7
599.10 -1.03% -6.25
- 1D High
- 599.10
- 1D Low
- 599.10
- 1D Volume
- 1
545.50 -0.64% -3.50
- 1D High
- 545.50
- 1D Low
- 545.50
- 1D Volume
- 1
540.00 -1.82% -10.00
- 1D High
- 540.00
- 1D Low
- 540.00
- 1D Volume
- 1
538.00 +0.75% +4.00
- 1D High
- 538.00
- 1D Low
- 538.00
- 1D Volume
- 1
532.00 +4.93% +25.00
- 1D High
- 532.00
- 1D Low
- 532.00
- 1D Volume
- 1
530.00 -0.75% -4.00
- 1D High
- 530.00
- 1D Low
- 530.00
- 1D Volume
- 1
516.00 -0.19% -1.00
- 1D High
- 516.00
- 1D Low
- 516.00
- 1D Volume
- 1
505.00 -0.20% -1.00
- 1D High
- 505.00
- 1D Low
- 505.00
- 1D Volume
- 1
16.57 -1.52% -0.255
- 1D High
- 16.70
- 1D Low
- 16.57
- 1D Volume
- 29
4.99 +0.26% +0.013
- 1D High
- 4.99
- 1D Low
- 4.97
- 1D Volume
- 76
357.20 -0.61% -2.20
- 1D High
- 357.20
- 1D Low
- 357.20
- 1D Volume
- 1
355.00 -0.28% -1.00
- 1D High
- 355.00
- 1D Low
- 355.00
- 1D Volume
- 1
345.00 -1.23% -4.30
- 1D High
- 345.00
- 1D Low
- 345.00
- 1D Volume
- 1
345.00 +2.37% +8.00
- 1D High
- 345.00
- 1D Low
- 345.00
- 1D Volume
- 1
343.80 -0.29% -1.00
- 1D High
- 343.80
- 1D Low
- 343.80
- 1D Volume
- 1
343.70 +0.17% +0.60
- 1D High
- 343.70
- 1D Low
- 343.70
- 1D Volume
- 1
342.60 -1.47% -5.10
- 1D High
- 342.60
- 1D Low
- 342.60
- 1D Volume
- 1
341.10 -0.52% -1.80
- 1D High
- 341.10
- 1D Low
- 341.10
- 1D Volume
- 1
340.20 -0.38% -1.30
- 1D High
- 340.20
- 1D Low
- 340.20
- 1D Volume
- 1
339.50 +5.99% +19.20
- 1D High
- 339.50
- 1D Low
- 339.50
- 1D Volume
- 1
15.99 +0.16% +0.025
- 1D High
- 15.99
- 1D Low
- 15.91
- 1D Volume
- 20
283.25 +3.09% +8.50
- 1D High
- 283.25
- 1D Low
- 283.25
- 1D Volume
- 1
70.66 -0.48% -0.34
- 1D High
- 70.66
- 1D Low
- 70.66
- 1D Volume
- 4
68.05 -0.31% -0.21
- 1D High
- 68.05
- 1D Low
- 68.05
- 1D Volume
- 4
101.89 +0.02% +0.015625
- 1D High
- 101.89
- 1D Low
- 101.89
- 1D Volume
- 2
96.15 -0.02% -0.015625
- 1D High
- 96.15
- 1D Low
- 96.15
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| XCU27 | CBOT | 527.00 | +4.93% +24.75 | 529.00 | 527.00 | 2 | Chart |
| ZMU27 | CBOT | 348.20 | -0.60% -2.10 | 349.80 | 348.20 | 3 | Chart |
| ZTU26 | CBOT | 102.27 | +0.03% +0.035156 | 102.27 | 102.27 | 10 | Chart |
| UBU26 | CBOT | 108.84 | -0.40% -0.4375 | 108.84 | 108.44 | 9 | Chart |
| ZQG28 | CBOT | 95.81 | -0.24% -0.23 | 95.81 | 95.81 | 9 | Chart |
| ZQN27 | CBOT | 95.47 | +0.01% +0.0050 | 95.48 | 95.47 | 9 | Chart |
| MZLF27 | CBOT | 70.54 | -0.20% -0.14 | 70.54 | 70.18 | 12 | Chart |
| MILOZ26 | CBOT | -38.50 | +1.28% +0.50 | -38.50 | -38.50 | 21 | Chart |
| KEH28 | CBOT | 807.25 | -1.85% -15.25 | 807.25 | 807.25 | 1 | Chart |
| MZWU27 | CBOT | 794.50 | +13.83% +96.50 | 794.50 | 794.50 | 1 | Chart |
| HRSK27 | CBOT | 789.00 | -1.25% -10.00 | 789.00 | 789.00 | 1 | Chart |
| MZLV26 | CBOT | 69.44 | -0.26% -0.18 | 69.50 | 69.26 | 11 | Chart |
| ZWK28 | CBOT | 760.25 | -2.78% -21.75 | 760.25 | 760.25 | 1 | Chart |
| MZWZ27 | CBOT | 750.00 | +2.60% +19.00 | 750.00 | 750.00 | 1 | Chart |
| ZWN29 | CBOT | 744.00 | +0.81% +6.00 | 744.00 | 744.00 | 1 | Chart |
| XWU26 | CBOT | 742.38 | -3.96% -30.63 | 742.38 | 742.38 | 1 | Chart |
| HRSN27 | CBOT | 740.00 | +7.01% +48.50 | 740.00 | 740.00 | 1 | Chart |
| XWN28 | CBOT | 727.50 | -2.35% -17.50 | 727.50 | 727.50 | 1 | Chart |
| MZMK27 | CBOT | 360.00 | +4.65% +16.00 | 360.00 | 360.00 | 2 | Chart |
| ZMQ27 | CBOT | 353.80 | -0.42% -1.50 | 355.10 | 353.80 | 2 | Chart |
| ZMZ27 | CBOT | 343.80 | -0.43% -1.50 | 344.30 | 343.80 | 2 | Chart |
| ZQF28 | CBOT | 95.47 | -0.33% -0.315 | 95.50 | 95.47 | 7 | Chart |
| IQSU26 | CBOT | 599.10 | -1.03% -6.25 | 599.10 | 599.10 | 1 | Chart |
| MZC2! | CBOT | 545.50 | -0.64% -3.50 | 545.50 | 545.50 | 1 | Chart |
| XCH28 | CBOT | 540.00 | -1.82% -10.00 | 540.00 | 540.00 | 1 | Chart |
| MZCZ27 | CBOT | 538.00 | +0.75% +4.00 | 538.00 | 538.00 | 1 | Chart |
| MZCU27 | CBOT | 532.00 | +4.93% +25.00 | 532.00 | 532.00 | 1 | Chart |
| XCU26 | CBOT | 530.00 | -0.75% -4.00 | 530.00 | 530.00 | 1 | Chart |
| ZCZ28 | CBOT | 516.00 | -0.19% -1.00 | 516.00 | 516.00 | 1 | Chart |
| ZCZ29 | CBOT | 505.00 | -0.20% -1.00 | 505.00 | 505.00 | 1 | Chart |
| ZRH27 | CBOT | 16.57 | -1.52% -0.255 | 16.70 | 16.57 | 29 | Chart |
| 10YU26 | CBOT | 4.99 | +0.26% +0.013 | 4.99 | 4.97 | 76 | Chart |
| MZMH27 | CBOT | 357.20 | -0.61% -2.20 | 357.20 | 357.20 | 1 | Chart |
| ZOU26 | CBOT | 355.00 | -0.28% -1.00 | 355.00 | 355.00 | 1 | Chart |
| ZMU26 | CBOT | 345.00 | -1.23% -4.30 | 345.00 | 345.00 | 1 | Chart |
| ZMU28 | CBOT | 345.00 | +2.37% +8.00 | 345.00 | 345.00 | 1 | Chart |
| ZMN28 | CBOT | 343.80 | -0.29% -1.00 | 343.80 | 343.80 | 1 | Chart |
| ZMV27 | CBOT | 343.70 | +0.17% +0.60 | 343.70 | 343.70 | 1 | Chart |
| ZMF28 | CBOT | 342.60 | -1.47% -5.10 | 342.60 | 342.60 | 1 | Chart |
| ZMK28 | CBOT | 341.10 | -0.52% -1.80 | 341.10 | 341.10 | 1 | Chart |
| ZMH28 | CBOT | 340.20 | -0.38% -1.30 | 340.20 | 340.20 | 1 | Chart |
| ZMQ28 | CBOT | 339.50 | +5.99% +19.20 | 339.50 | 339.50 | 1 | Chart |
| ZRX26 | CBOT | 15.99 | +0.16% +0.025 | 15.99 | 15.91 | 20 | Chart |
| CVBU26 | CBOT | 283.25 | +3.09% +8.50 | 283.25 | 283.25 | 1 | Chart |
| ZLU26 | CBOT | 70.66 | -0.48% -0.34 | 70.66 | 70.66 | 4 | Chart |
| ZLF28 | CBOT | 68.05 | -0.31% -0.21 | 68.05 | 68.05 | 4 | Chart |
| ZT2! | CBOT | 101.89 | +0.02% +0.015625 | 101.89 | 101.89 | 2 | Chart |
| 50UU26 | CBOT | 96.15 | -0.02% -0.015625 | 96.15 | 96.15 | 2 | Chart |
XCU27 +4.93% 527.00 2 ZMU27 -0.60% 348.20 3 ZTU26 +0.03% 102.27 10 UBU26 -0.40% 108.84 9 ZQG28 -0.24% 95.81 9 ZQN27 +0.01% 95.47 9 MZLF27 -0.20% 70.54 12 MILOZ26 +1.28% -38.50 21 KEH28 -1.85% 807.25 1 MZWU27 +13.83% 794.50 1 HRSK27 -1.25% 789.00 1 MZLV26 -0.26% 69.44 11 ZWK28 -2.78% 760.25 1 MZWZ27 +2.60% 750.00 1 ZWN29 +0.81% 744.00 1 XWU26 -3.96% 742.38 1 HRSN27 +7.01% 740.00 1 XWN28 -2.35% 727.50 1 MZMK27 +4.65% 360.00 2 ZMQ27 -0.42% 353.80 2 ZMZ27 -0.43% 343.80 2 ZQF28 -0.33% 95.47 7 IQSU26 -1.03% 599.10 1 MZC2! -0.64% 545.50 1 XCH28 -1.82% 540.00 1 MZCZ27 +0.75% 538.00 1 MZCU27 +4.93% 532.00 1 XCU26 -0.75% 530.00 1 ZCZ28 -0.19% 516.00 1 ZCZ29 -0.20% 505.00 1 ZRH27 -1.52% 16.57 29 10YU26 +0.26% 4.99 76 MZMH27 -0.61% 357.20 1 ZOU26 -0.28% 355.00 1 ZMU26 -1.23% 345.00 1 ZMU28 +2.37% 345.00 1 ZMN28 -0.29% 343.80 1 ZMV27 +0.17% 343.70 1 ZMF28 -1.47% 342.60 1 ZMK28 -0.52% 341.10 1 ZMH28 -0.38% 340.20 1 ZMQ28 +5.99% 339.50 1 ZRX26 +0.16% 15.99 20 CVBU26 +3.09% 283.25 1 ZLU26 -0.48% 70.66 4 ZLF28 -0.31% 68.05 4 ZT2! +0.02% 101.89 2 50UU26 -0.02% 96.15 2