219.63 +1.23% +2.68
- 1D High
- 220.20
- 1D Low
- 217.30
- 1D Volume
- 1.2K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
101–150 of 689 contracts
Live · refreshes every 15 seconds
4,186.20 -0.50% -20.90
- 1D High
- 4,188.50
- 1D Low
- 4,185.20
- 1D Volume
- 62
95.46 -0.02% -0.020
- 1D High
- 95.49
- 1D Low
- 95.46
- 1D Volume
- 2.6K
79,280.00 +2.68% +2,070.00
- 1D High
- 79,280.00
- 1D Low
- 79,280.00
- 1D Volume
- 3
317.75 +1.59% +4.98
- 1D High
- 318.00
- 1D Low
- 312.80
- 1D Volume
- 737
3,708.80 -0.17% -6.40
- 1D High
- 3,717.30
- 1D Low
- 3,708.40
- 1D Volume
- 63
2,515.00 -1.74% -44.50
- 1D High
- 2,557.50
- 1D Low
- 2,515.00
- 1D Volume
- 91
333.63 +0.20% +0.65
- 1D High
- 335.68
- 1D Low
- 328.72
- 1D Volume
- 661
566.00 — —
- 1D High
- 570.50
- 1D Low
- 559.00
- 1D Volume
- 378
23.00 +27.07% +4.90
- 1D High
- 24.55
- 1D Low
- 14.90
- 1D Volume
- 9K
584.50 +0.95% +5.50
- 1D High
- 588.00
- 1D Low
- 569.50
- 1D Volume
- 339
333.30 +0.13% +0.42
- 1D High
- 335.68
- 1D Low
- 328.74
- 1D Volume
- 588
75.28 -2.18% -1.67
- 1D High
- 76.83
- 1D Low
- 75.15
- 1D Volume
- 2.6K
95.80 -0.01% -0.0050
- 1D High
- 95.81
- 1D Low
- 95.80
- 1D Volume
- 2K
3,858.75 -1.41% -55.00
- 1D High
- 3,858.75
- 1D Low
- 3,702.50
- 1D Volume
- 48
333.80 +0.37% +1.23
- 1D High
- 333.95
- 1D Low
- 332.60
- 1D Volume
- 553
30,433.25 +0.99% +299.25
- 1D High
- 30,453.25
- 1D Low
- 30,097.50
- 1D Volume
- 6
95.46 -0.02% -0.015
- 1D High
- 95.48
- 1D Low
- 95.46
- 1D Volume
- 1.9K
29,826.75 -0.21% -63.25
- 1D High
- 29,831.25
- 1D Low
- 29,809.50
- 1D Volume
- 6
4.20 +78.72% +1.85
- 1D High
- 5.40
- 1D Low
- 2.75
- 1D Volume
- 42.4K
842.00 -1.35% -11.50
- 1D High
- 859.30
- 1D Low
- 840.80
- 1D Volume
- 203
216.23 +1.25% +2.67
- 1D High
- 216.75
- 1D Low
- 213.83
- 1D Volume
- 779
7,616.00 +0.04% +3.00
- 1D High
- 7,653.00
- 1D Low
- 7,616.00
- 1D Volume
- 21
78,835.00 +1.58% +1,225.00
- 1D High
- 79,010.00
- 1D Low
- 78,835.00
- 1D Volume
- 2
2,525.50 -2.43% -63.00
- 1D High
- 2,560.00
- 1D Low
- 2,523.50
- 1D Volume
- 62
504.66 +1.82% +9.00
- 1D High
- 508.34
- 1D Low
- 491.23
- 1D Volume
- 287
1,068.90 -0.94% -10.10
- 1D High
- 1,075.50
- 1D Low
- 1,066.40
- 1D Volume
- 131
510.01 +2.00% +10.01
- 1D High
- 510.01
- 1D Low
- 496.04
- 1D Volume
- 273
212.65 -2.71% -5.93
- 1D High
- 215.44
- 1D Low
- 209.50
- 1D Volume
- 627
2,279.20 -0.04% -0.80
- 1D High
- 2,284.10
- 1D Low
- 2,267.00
- 1D Volume
- 58
105.70 -2.58% -2.80
- 1D High
- 110.15
- 1D Low
- 100.65
- 1D Volume
- 1.2K
96.00 — —
- 1D High
- 96.00
- 1D Low
- 95.99
- 1D Volume
- 1.3K
96.36 — —
- 1D High
- 96.36
- 1D Low
- 96.36
- 1D Volume
- 1.3K
80.85 -1.67% -1.38
- 1D High
- 82.15
- 1D Low
- 80.68
- 1D Volume
- 1.5K
95.47 -0.02% -0.020
- 1D High
- 95.49
- 1D Low
- 95.47
- 1D Volume
- 1.3K
4,887.00 -0.83% -40.70
- 1D High
- 4,902.10
- 1D Low
- 4,852.90
- 1D Volume
- 25
30,075.00 -0.83% -251.50
- 1D High
- 30,075.00
- 1D Low
- 29,825.00
- 1D Volume
- 4
7,767.25 -0.11% -8.75
- 1D High
- 7,780.00
- 1D Low
- 7,767.25
- 1D Volume
- 15
3,735.00 +0.07% +2.50
- 1D High
- 3,738.75
- 1D Low
- 3,735.00
- 1D Volume
- 30
7,431.50 -1.39% -104.50
- 1D High
- 7,567.00
- 1D Low
- 7,422.50
- 1D Volume
- 15
95.47 -0.02% -0.020
- 1D High
- 95.49
- 1D Low
- 95.46
- 1D Volume
- 1.2K
96.11 +0.01% +0.0050
- 1D High
- 96.11
- 1D Low
- 96.10
- 1D Volume
- 1.1K
338.77 +0.36% +1.21
- 1D High
- 339.01
- 1D Low
- 333.47
- 1D Volume
- 290
93.80 -1.37% -1.30
- 1D High
- 95.03
- 1D Low
- 93.68
- 1D Volume
- 1K
96.25 +0.00% +0.0025
- 1D High
- 96.25
- 1D Low
- 96.25
- 1D Volume
- 984
95.46 -0.02% -0.020
- 1D High
- 95.49
- 1D Low
- 95.46
- 1D Volume
- 979
84.30 -0.06% -0.050
- 1D High
- 84.45
- 1D Low
- 84.25
- 1D Volume
- 1.1K
211.65 -0.47% -1.00
- 1D High
- 213.70
- 1D Low
- 210.95
- 1D Volume
- 438
30,794.75 +0.05% +14.75
- 1D High
- 30,860.00
- 1D Low
- 30,794.75
- 1D Volume
- 3
2,212.50 +1.86% +40.50
- 1D High
- 2,213.00
- 1D Low
- 2,212.50
- 1D Volume
- 40
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| LEM27 | CME | 219.63 | +1.23% +2.68 | 220.20 | 217.30 | 1.2K | Chart |
| RS1Z26 | CME | 4,186.20 | -0.50% -20.90 | 4,188.50 | 4,185.20 | 62 | Chart |
| SR3U29 | CME | 95.46 | -0.02% -0.020 | 95.49 | 95.46 | 2.6K | Chart |
| QBTC1! | CME | 79,280.00 | +2.68% +2,070.00 | 79,280.00 | 79,280.00 | 3 | Chart |
| GFH27 | CME | 317.75 | +1.59% +4.98 | 318.00 | 312.80 | 737 | Chart |
| EMDZ26 | CME | 3,708.80 | -0.17% -6.40 | 3,717.30 | 3,708.40 | 63 | Chart |
| MET1! | CME | 2,515.00 | -1.74% -44.50 | 2,557.50 | 2,515.00 | 91 | Chart |
| XAAPLU26 | CME | 333.63 | +0.20% +0.65 | 335.68 | 328.72 | 661 | Chart |
| LBRX26 | CME | 566.00 | — — | 570.50 | 559.00 | 378 | Chart |
| NQTU26 | CME | 23.00 | +27.07% +4.90 | 24.55 | 14.90 | 9K | Chart |
| LBRU26 | CME | 584.50 | +0.95% +5.50 | 588.00 | 569.50 | 339 | Chart |
| SAAPLU26 | CME | 333.30 | +0.13% +0.42 | 335.68 | 328.74 | 588 | Chart |
| HEG27 | CME | 75.28 | -2.18% -1.67 | 76.83 | 75.15 | 2.6K | Chart |
| SR1F27 | CME | 95.80 | -0.01% -0.0050 | 95.81 | 95.80 | 2K | Chart |
| MCIU26 | CME | 3,858.75 | -1.41% -55.00 | 3,858.75 | 3,702.50 | 48 | Chart |
| GFQ26 | CME | 333.80 | +0.37% +1.23 | 333.95 | 332.60 | 553 | Chart |
| MNQM27 | CME | 30,433.25 | +0.99% +299.25 | 30,453.25 | 30,097.50 | 6 | Chart |
| SR3M29 | CME | 95.46 | -0.02% -0.015 | 95.48 | 95.46 | 1.9K | Chart |
| NQ2! | CME | 29,826.75 | -0.21% -63.25 | 29,831.25 | 29,809.50 | 6 | Chart |
| ESTU26 | CME | 4.20 | +78.72% +1.85 | 5.40 | 2.75 | 42.4K | Chart |
| XAUU26 | CME | 842.00 | -1.35% -11.50 | 859.30 | 840.80 | 203 | Chart |
| LEQ27 | CME | 216.23 | +1.25% +2.67 | 216.75 | 213.83 | 779 | Chart |
| NESU26 | CME | 7,616.00 | +0.04% +3.00 | 7,653.00 | 7,616.00 | 21 | Chart |
| BTC2! | CME | 78,835.00 | +1.58% +1,225.00 | 79,010.00 | 78,835.00 | 2 | Chart |
| ETH1! | CME | 2,525.50 | -2.43% -63.00 | 2,560.00 | 2,523.50 | 62 | Chart |
| XMSFTU26 | CME | 504.66 | +1.82% +9.00 | 508.34 | 491.23 | 287 | Chart |
| XABU26 | CME | 1,068.90 | -0.94% -10.10 | 1,075.50 | 1,066.40 | 131 | Chart |
| XMSFTZ26 | CME | 510.01 | +2.00% +10.01 | 510.01 | 496.04 | 273 | Chart |
| SNVDAU26 | CME | 212.65 | -2.71% -5.93 | 215.44 | 209.50 | 627 | Chart |
| XAYU26 | CME | 2,279.20 | -0.04% -0.80 | 2,284.10 | 2,267.00 | 58 | Chart |
| MSLQ26 | CME | 105.70 | -2.58% -2.80 | 110.15 | 100.65 | 1.2K | Chart |
| SR1X26 | CME | 96.00 | — — | 96.00 | 95.99 | 1.3K | Chart |
| SR1Q26 | CME | 96.36 | — — | 96.36 | 96.36 | 1.3K | Chart |
| HEJ27 | CME | 80.85 | -1.67% -1.38 | 82.15 | 80.68 | 1.5K | Chart |
| SR3Z29 | CME | 95.47 | -0.02% -0.020 | 95.49 | 95.47 | 1.3K | Chart |
| RSGU26 | CME | 4,887.00 | -0.83% -40.70 | 4,902.10 | 4,852.90 | 25 | Chart |
| NQM27 | CME | 30,075.00 | -0.83% -251.50 | 30,075.00 | 29,825.00 | 4 | Chart |
| MES2! | CME | 7,767.25 | -0.11% -8.75 | 7,780.00 | 7,767.25 | 15 | Chart |
| MCIQ26 | CME | 3,735.00 | +0.07% +2.50 | 3,738.75 | 3,735.00 | 30 | Chart |
| SXOU26 | CME | 7,431.50 | -1.39% -104.50 | 7,567.00 | 7,422.50 | 15 | Chart |
| SR3H30 | CME | 95.47 | -0.02% -0.020 | 95.49 | 95.46 | 1.2K | Chart |
| SR1V26 | CME | 96.11 | +0.01% +0.0050 | 96.11 | 96.10 | 1.1K | Chart |
| XAAPLZ26 | CME | 338.77 | +0.36% +1.21 | 339.01 | 333.47 | 290 | Chart |
| HEM27 | CME | 93.80 | -1.37% -1.30 | 95.03 | 93.68 | 1K | Chart |
| SR1U26 | CME | 96.25 | +0.00% +0.0025 | 96.25 | 96.25 | 984 | Chart |
| SR3M30 | CME | 95.46 | -0.02% -0.020 | 95.49 | 95.46 | 979 | Chart |
| SDAZ26 | CME | 84.30 | -0.06% -0.050 | 84.45 | 84.25 | 1.1K | Chart |
| XARZ26 | CME | 211.65 | -0.47% -1.00 | 213.70 | 210.95 | 438 | Chart |
| MNQU27 | CME | 30,794.75 | +0.05% +14.75 | 30,860.00 | 30,794.75 | 3 | Chart |
| EEMU26 | CME | 2,212.50 | +1.86% +40.50 | 2,213.00 | 2,212.50 | 40 | Chart |
LEM27 +1.23% 219.63 1.2K RS1Z26 -0.50% 4,186.20 62 SR3U29 -0.02% 95.46 2.6K QBTC1! +2.68% 79,280.00 3 GFH27 +1.59% 317.75 737 EMDZ26 -0.17% 3,708.80 63 MET1! -1.74% 2,515.00 91 XAAPLU26 +0.20% 333.63 661 LBRX26 — 566.00 378 NQTU26 +27.07% 23.00 9K LBRU26 +0.95% 584.50 339 SAAPLU26 +0.13% 333.30 588 HEG27 -2.18% 75.28 2.6K SR1F27 -0.01% 95.80 2K MCIU26 -1.41% 3,858.75 48 GFQ26 +0.37% 333.80 553 MNQM27 +0.99% 30,433.25 6 SR3M29 -0.02% 95.46 1.9K NQ2! -0.21% 29,826.75 6 ESTU26 +78.72% 4.20 42.4K XAUU26 -1.35% 842.00 203 LEQ27 +1.25% 216.23 779 NESU26 +0.04% 7,616.00 21 BTC2! +1.58% 78,835.00 2 ETH1! -2.43% 2,525.50 62 XMSFTU26 +1.82% 504.66 287 XABU26 -0.94% 1,068.90 131 XMSFTZ26 +2.00% 510.01 273 SNVDAU26 -2.71% 212.65 627 XAYU26 -0.04% 2,279.20 58 MSLQ26 -2.58% 105.70 1.2K SR1X26 — 96.00 1.3K SR1Q26 — 96.36 1.3K HEJ27 -1.67% 80.85 1.5K SR3Z29 -0.02% 95.47 1.3K RSGU26 -0.83% 4,887.00 25 NQM27 -0.83% 30,075.00 4 MES2! -0.11% 7,767.25 15 MCIQ26 +0.07% 3,735.00 30 SXOU26 -1.39% 7,431.50 15 SR3H30 -0.02% 95.47 1.2K SR1V26 +0.01% 96.11 1.1K XAAPLZ26 +0.36% 338.77 290 HEM27 -1.37% 93.80 1K SR1U26 +0.00% 96.25 984 SR3M30 -0.02% 95.46 979 SDAZ26 -0.06% 84.30 1.1K XARZ26 -0.47% 211.65 438 MNQU27 +0.05% 30,794.75 3 EEMU26 +1.86% 2,212.50 40