Futures

Compare live futures prices, daily ranges, changes and volume.

Updated Sep 15, 2026

201–249 of 689 contracts

Live · refreshes every 15 seconds

XARU26 CME

210.95 -0.17% -0.35

1D High: 213.15
1D Low: 210.30
1D Volume: 106

XMU00Z26 CME

930.28 -5.07% -49.72

1D High: 940.00
1D Low: 922.58
1D Volume: 24

HEN27 CME

95.38 -1.11% -1.08

1D High: 96.40
1D Low: 95.25
1D Volume: 234

SR3Z31 CME

95.41 -0.02% -0.020

1D High: 95.41
1D Low: 95.37
1D Volume: 233

HEQ27 CME

95.10 -0.81% -0.775

1D High: 95.85
1D Low: 94.85
1D Volume: 213

SR3N26 CME

96.27 -0.01% -0.0075

1D High: 96.27
1D Low: 96.27
1D Volume: 206

XMETAZ26 CME

660.01 +10.00% +60.01

1D High: 671.18
1D Low: 653.60
1D Volume: 29

SOLU26 CME

101.15 -1.80% -1.85

1D High: 103.40
1D Low: 101.15
1D Volume: 185

SXRU26 CME

9,085.00 +2.83% +250.00

1D High: 9,085.00
1D Low: 9,077.00
1D Volume: 2

XTSLAU26 CME

362.28 -0.82% -2.98

1D High: 367.69
1D Low: 358.27
1D Volume: 50

SR1J27 CME

95.58 -0.01% -0.010

1D High: 95.60
1D Low: 95.58
1D Volume: 181

GFQ27 CME

316.68 +1.28% +4.00

1D High: 316.78
1D Low: 312.68
1D Volume: 53

SCRM0U26 CME

256.08 +3.67% +9.06

1D High: 256.57
1D Low: 247.86
1D Volume: 65

SBAC0U26 CME

59.39 -5.61% -3.53

1D High: 62.86
1D Low: 59.06
1D Volume: 280

SSPCXU26 CME

148.23 -1.89% -2.86

1D High: 152.12
1D Low: 147.11
1D Volume: 111

ESU27 CME

8,065.00 +2.59% +203.25

1D High: 8,065.00
1D Low: 8,065.00
1D Volume: 2

XPLTRZ26 CME

174.00 -8.40% -15.95

1D High: 174.00
1D Low: 169.22
1D Volume: 92

MESM27 CME

7,830.00 -1.39% -110.00

1D High: 7,830.00
1D Low: 7,830.00
1D Volume: 2

ESGZ26 CME

680.14 -0.57% -3.88

1D High: 681.50
1D Low: 678.14
1D Volume: 22

SAVGOU26 CME

347.05 -4.76% -17.33

1D High: 354.77
1D Low: 345.01
1D Volume: 42

PJYZ26 CME

206.68 +0.13% +0.27

1D High: 207.04
1D Low: 206.64
1D Volume: 70

RYU26 CME

178.57 +0.18% +0.32

1D High: 178.58
1D Low: 177.84
1D Volume: 80

BIOZ26 CME

7,048.50 +0.44% +31.00

1D High: 7,048.50
1D Low: 7,048.50
1D Volume: 2

XAMD0U26 CME

485.70 -5.79% -29.83

1D High: 493.75
1D Low: 485.70
1D Volume: 29

BIOU26 CME

7,000.50 -4.09% -298.50

1D High: 7,000.50
1D Low: 6,999.50
1D Volume: 2

LEQ26 CME

220.73 +0.08% +0.175

1D High: 223.50
1D Low: 220.00
1D Volume: 61

GDU26 CME

780.45 +1.32% +10.20

1D High: 780.50
1D Low: 780.45
1D Volume: 17

XAMZNZ26 CME

258.51 -0.07% -0.18

1D High: 259.11
1D Low: 257.48
1D Volume: 50

GDV26 CME

759.70 +0.94% +7.05

1D High: 759.75
1D Low: 759.70
1D Volume: 17

SOLQ26 CME

105.15 -3.40% -3.70

1D High: 110.20
1D Low: 104.20
1D Volume: 118

6E1! CME

1.16 -0.11% -0.0013

1D High: 1.16
1D Low: 1.16
1D Volume: 10.7K

LEG28 CME

215.30 +1.22% +2.60

1D High: 215.30
1D Low: 213.48
1D Volume: 57

ESRU26 CME

97.47 -0.01% -0.0125

1D High: 97.48
1D Low: 97.47
1D Volume: 123

SDAZ28 CME

88.90 -0.34% -0.30

1D High: 89.05
1D Low: 88.90
1D Volume: 133

SAMD0U26 CME

491.29 -5.23% -27.10

1D High: 491.29
1D Low: 482.94
1D Volume: 24

TBF3Z26 CME

95.81 -0.03% -0.030

1D High: 95.84
1D Low: 95.81
1D Volume: 115

ESRM27 CME

96.61 -0.37% -0.3575

1D High: 96.84
1D Low: 96.61
1D Volume: 113

XSPCXU26 CME

152.25 +0.88% +1.33

1D High: 152.25
1D Low: 147.38
1D Volume: 70

SIRQ26 CME

104.71 -0.16% -0.17

1D High: 104.83
1D Low: 104.71
1D Volume: 100

XNFLXU26 CME

80.34 +3.84% +2.97

1D High: 80.81
1D Low: 77.10
1D Volume: 126

SR3H32 CME

95.39 -0.02% -0.015

1D High: 95.39
1D Low: 95.35
1D Volume: 100

SPLTRZ26 CME

175.39 +3.49% +5.91

1D High: 175.39
1D Low: 169.80
1D Volume: 54

SIRU26 CME

104.20 -0.06% -0.060

1D High: 104.33
1D Low: 104.18
1D Volume: 90

6A1! CME

0.71105 -0.28% -0.0020

1D High: 0.71315
1D Low: 0.71075
1D Volume: 12.8K

GNFX26 CME

181.95 -0.94% -1.73

1D High: 184.25
1D Low: 181.00
1D Volume: 50

SMETAZ26 CME

672.80 +15.54% +90.50

1D High: 672.80
1D Low: 659.87
1D Volume: 13

XINTCZ26 CME

99.55 -4.74% -4.95

1D High: 99.55
1D Low: 96.69
1D Volume: 87

MIRU26 CME

104.33 -0.21% -0.22

1D High: 104.40
1D Low: 104.16
1D Volume: 82

GNFZ26 CME

174.35 -1.34% -2.38

1D High: 176.75
1D Low: 174.00
1D Volume: 47

Futures contracts with current market data
Contract	Exchange	Last price	1D Change	1D High	1D Low	1D Volume	Chart
XARU26	CME	210.95	-0.17% -0.35	213.15	210.30	106	Chart
XMU00Z26	CME	930.28	-5.07% -49.72	940.00	922.58	24	Chart
HEN27	CME	95.38	-1.11% -1.08	96.40	95.25	234	Chart
SR3Z31	CME	95.41	-0.02% -0.020	95.41	95.37	233	Chart
HEQ27	CME	95.10	-0.81% -0.775	95.85	94.85	213	Chart
SR3N26	CME	96.27	-0.01% -0.0075	96.27	96.27	206	Chart
XMETAZ26	CME	660.01	+10.00% +60.01	671.18	653.60	29	Chart
SOLU26	CME	101.15	-1.80% -1.85	103.40	101.15	185	Chart
SXRU26	CME	9,085.00	+2.83% +250.00	9,085.00	9,077.00	2	Chart
XTSLAU26	CME	362.28	-0.82% -2.98	367.69	358.27	50	Chart
SR1J27	CME	95.58	-0.01% -0.010	95.60	95.58	181	Chart
GFQ27	CME	316.68	+1.28% +4.00	316.78	312.68	53	Chart
SCRM0U26	CME	256.08	+3.67% +9.06	256.57	247.86	65	Chart
SBAC0U26	CME	59.39	-5.61% -3.53	62.86	59.06	280	Chart
SSPCXU26	CME	148.23	-1.89% -2.86	152.12	147.11	111	Chart
ESU27	CME	8,065.00	+2.59% +203.25	8,065.00	8,065.00	2	Chart
XPLTRZ26	CME	174.00	-8.40% -15.95	174.00	169.22	92	Chart
MESM27	CME	7,830.00	-1.39% -110.00	7,830.00	7,830.00	2	Chart
ESGZ26	CME	680.14	-0.57% -3.88	681.50	678.14	22	Chart
SAVGOU26	CME	347.05	-4.76% -17.33	354.77	345.01	42	Chart
PJYZ26	CME	206.68	+0.13% +0.27	207.04	206.64	70	Chart
RYU26	CME	178.57	+0.18% +0.32	178.58	177.84	80	Chart
BIOZ26	CME	7,048.50	+0.44% +31.00	7,048.50	7,048.50	2	Chart
XAMD0U26	CME	485.70	-5.79% -29.83	493.75	485.70	29	Chart
BIOU26	CME	7,000.50	-4.09% -298.50	7,000.50	6,999.50	2	Chart
LEQ26	CME	220.73	+0.08% +0.175	223.50	220.00	61	Chart
GDU26	CME	780.45	+1.32% +10.20	780.50	780.45	17	Chart
XAMZNZ26	CME	258.51	-0.07% -0.18	259.11	257.48	50	Chart
GDV26	CME	759.70	+0.94% +7.05	759.75	759.70	17	Chart
SOLQ26	CME	105.15	-3.40% -3.70	110.20	104.20	118	Chart
6E1!	CME	1.16	-0.11% -0.0013	1.16	1.16	10.7K	Chart
LEG28	CME	215.30	+1.22% +2.60	215.30	213.48	57	Chart
ESRU26	CME	97.47	-0.01% -0.0125	97.48	97.47	123	Chart
SDAZ28	CME	88.90	-0.34% -0.30	89.05	88.90	133	Chart
SAMD0U26	CME	491.29	-5.23% -27.10	491.29	482.94	24	Chart
TBF3Z26	CME	95.81	-0.03% -0.030	95.84	95.81	115	Chart
ESRM27	CME	96.61	-0.37% -0.3575	96.84	96.61	113	Chart
XSPCXU26	CME	152.25	+0.88% +1.33	152.25	147.38	70	Chart
SIRQ26	CME	104.71	-0.16% -0.17	104.83	104.71	100	Chart
XNFLXU26	CME	80.34	+3.84% +2.97	80.81	77.10	126	Chart
SR3H32	CME	95.39	-0.02% -0.015	95.39	95.35	100	Chart
SPLTRZ26	CME	175.39	+3.49% +5.91	175.39	169.80	54	Chart
SIRU26	CME	104.20	-0.06% -0.060	104.33	104.18	90	Chart
6A1!	CME	0.71105	-0.28% -0.0020	0.71315	0.71075	12.8K	Chart
GNFX26	CME	181.95	-0.94% -1.73	184.25	181.00	50	Chart
SMETAZ26	CME	672.80	+15.54% +90.50	672.80	659.87	13	Chart
XINTCZ26	CME	99.55	-4.74% -4.95	99.55	96.69	87	Chart
MIRU26	CME	104.33	-0.21% -0.22	104.40	104.16	82	Chart
GNFZ26	CME	174.35	-1.34% -2.38	176.75	174.00	47	Chart