6.37 +0.60% +0.038
- 1D High
- 6.39
- 1D Low
- 6.29
- 1D Volume
- 511
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,801–3,847 of 4,703 contracts
Live · refreshes every 15 seconds
142.60 -0.94% -1.35
- 1D High
- 144.00
- 1D Low
- 142.60
- 1D Volume
- 22
75.85 +1.53% +1.14
- 1D High
- 75.88
- 1D Low
- 74.85
- 1D Volume
- 41
516.50 -0.10% -0.50
- 1D High
- 516.50
- 1D Low
- 516.00
- 1D Volume
- 6
140.65 -0.07% -0.10
- 1D High
- 140.93
- 1D Low
- 140.65
- 1D Volume
- 22
338.60 -1.31% -4.50
- 1D High
- 341.80
- 1D Low
- 338.30
- 1D Volume
- 9
338.60 -1.31% -4.50
- 1D High
- 341.80
- 1D Low
- 338.30
- 1D Volume
- 9
379.94 -2.45% -9.54
- 1D High
- 379.94
- 1D Low
- 377.33
- 1D Volume
- 8
745.00 -1.10% -8.25
- 1D High
- 748.50
- 1D Low
- 745.00
- 1D Volume
- 4
96.07 -0.05% -0.045
- 1D High
- 96.08
- 1D Low
- 96.07
- 1D Volume
- 31
733.00 +0.03% +0.25
- 1D High
- 733.00
- 1D Low
- 726.50
- 1D Volume
- 4
192.20 +0.10% +0.20
- 1D High
- 192.20
- 1D Low
- 192.00
- 1D Volume
- 15
575.96 +1.01% +5.77
- 1D High
- 575.96
- 1D Low
- 575.96
- 1D Volume
- 5
95.51 -0.24% -0.23
- 1D High
- 95.66
- 1D Low
- 95.51
- 1D Volume
- 30
5.00 +0.46% +0.023
- 1D High
- 5.01
- 1D Low
- 4.97
- 1D Volume
- 571
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
1,400.00 +2.56% +35.00
- 1D High
- 1,400.00
- 1D Low
- 1,399.50
- 1D Volume
- 2
550.75 -0.36% -2.00
- 1D High
- 552.50
- 1D Low
- 550.50
- 1D Volume
- 5
1,339.00 -0.22% -3.00
- 1D High
- 1,341.50
- 1D Low
- 1,339.00
- 1D Volume
- 2
381.24 -7.45% -30.69
- 1D High
- 381.24
- 1D Low
- 378.53
- 1D Volume
- 7
4.49 +3.29% +0.1429
- 1D High
- 4.54
- 1D Low
- 4.41
- 1D Volume
- 591
528.00 +0.38% +2.00
- 1D High
- 529.00
- 1D Low
- 528.00
- 1D Volume
- 5
258.12 +0.80% +2.04
- 1D High
- 258.22
- 1D Low
- 254.31
- 1D Volume
- 10
1,288.00 -7.34% -102.00
- 1D High
- 1,293.00
- 1D Low
- 1,288.00
- 1D Volume
- 2
2.93 -0.10% -0.0030
- 1D High
- 2.94
- 1D Low
- 2.92
- 1D Volume
- 877
1,284.50 +0.23% +3.00
- 1D High
- 1,284.50
- 1D Low
- 1,284.50
- 1D Volume
- 2
170.50 -1.16% -2.00
- 1D High
- 171.75
- 1D Low
- 170.10
- 1D Volume
- 15
1,275.00 +0.39% +5.00
- 1D High
- 1,275.00
- 1D Low
- 1,275.00
- 1D Volume
- 2
4.45 +3.85% +0.1648
- 1D High
- 4.45
- 1D Low
- 4.28
- 1D Volume
- 572
6.54 +0.66% +0.043
- 1D High
- 6.55
- 1D Low
- 6.44
- 1D Volume
- 389
2,536.50 -0.18% -4.50
- 1D High
- 2,536.50
- 1D Low
- 2,536.50
- 1D Volume
- 1
506.70 -0.97% -4.95
- 1D High
- 506.70
- 1D Low
- 506.70
- 1D Volume
- 5
1,258.00 -1.18% -15.00
- 1D High
- 1,258.00
- 1D Low
- 1,258.00
- 1D Volume
- 2
502.52 -0.64% -3.26
- 1D High
- 502.52
- 1D Low
- 499.96
- 1D Volume
- 5
100.22 +1.05% +1.04
- 1D High
- 100.74
- 1D Low
- 98.72
- 1D Volume
- 25
99.97 -0.98% -0.984375
- 1D High
- 99.97
- 1D Low
- 99.97
- 1D Volume
- 25
207.67 +0.48% +0.99
- 1D High
- 207.67
- 1D Low
- 207.15
- 1D Volume
- 12
2.76 -0.11% -0.0030
- 1D High
- 2.77
- 1D Low
- 2.74
- 1D Volume
- 900
91.77 +1.36% +1.23
- 1D High
- 91.77
- 1D Low
- 90.51
- 1D Volume
- 27
2.87 +0.42% +0.012
- 1D High
- 2.94
- 1D Low
- 2.85
- 1D Volume
- 862
2.81 +1.51% +0.0418
- 1D High
- 2.81
- 1D Low
- 2.77
- 1D Volume
- 878
136.76 -0.03% -0.040
- 1D High
- 140.04
- 1D Low
- 136.76
- 1D Volume
- 18
348.75 +0.09% +0.30
- 1D High
- 349.20
- 1D Low
- 348.70
- 1D Volume
- 7
348.75 +0.09% +0.30
- 1D High
- 349.20
- 1D Low
- 348.70
- 1D Volume
- 7
485.00 +2.97% +14.00
- 1D High
- 485.00
- 1D Low
- 479.00
- 1D Volume
- 5
480.00 +0.42% +2.00
- 1D High
- 480.00
- 1D Low
- 480.00
- 1D Volume
- 5
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| HGV26 | COMEX | 6.37 | +0.60% +0.038 | 6.39 | 6.29 | 511 | 3.3K | — | Chart |
| CBX26 | CME | 142.60 | -0.94% -1.35 | 144.00 | 142.60 | 22 | 3.1K | — | Chart |
| CLQ27 | NYMEX | 75.85 | +1.53% +1.14 | 75.88 | 74.85 | 41 | 3.1K | — | Chart |
| ZCZ28 | CBOT | 516.50 | -0.10% -0.50 | 516.50 | 516.00 | 6 | 3.1K | — | Chart |
| CBV26 | CME | 140.65 | -0.07% -0.10 | 140.93 | 140.65 | 22 | 3.1K | — | Chart |
| NATURALGAS-V | MCX | 338.60 | -1.31% -4.50 | 341.80 | 338.30 | 9 | 3K | 105 | Chart |
| NATURALGAS27JANFUT | MCX | 338.60 | -1.31% -4.50 | 341.80 | 338.30 | 9 | 3K | 105 | Chart |
| SAMGNU26 | CME | 379.94 | -2.45% -9.54 | 379.94 | 377.33 | 8 | 3K | — | Chart |
| KEN28 | CBOT | 745.00 | -1.10% -8.25 | 748.50 | 745.00 | 4 | 3K | — | Chart |
| TBF3U26 | CME | 96.07 | -0.05% -0.045 | 96.08 | 96.07 | 31 | 3K | — | Chart |
| ZWN28 | CBOT | 733.00 | +0.03% +0.25 | 733.00 | 726.50 | 4 | 2.9K | — | Chart |
| CBZ27 | CME | 192.20 | +0.10% +0.20 | 192.20 | 192.00 | 15 | 2.9K | — | Chart |
| SMA00U26 | CME | 575.96 | +1.01% +5.77 | 575.96 | 575.96 | 5 | 2.9K | — | Chart |
| SR1U27 | CME | 95.51 | -0.24% -0.23 | 95.66 | 95.51 | 30 | 2.9K | — | Chart |
| 10YU26 | CBOT | 5.00 | +0.46% +0.023 | 5.01 | 4.97 | 571 | 2.9K | — | Chart |
| MZMU26 | CBOT | 314.40 | -0.69% -2.20 | 314.60 | 313.40 | 9 | 2.8K | — | Chart |
| MZLU26 | CBOT | 70.38 | -1.23% -0.88 | 71.10 | 70.38 | 40 | 2.8K | — | Chart |
| PAZ27 | NYMEX | 1,400.00 | +2.56% +35.00 | 1,400.00 | 1,399.50 | 2 | 2.8K | — | Chart |
| ZCK28 | CBOT | 550.75 | -0.36% -2.00 | 552.50 | 550.50 | 5 | 2.8K | — | Chart |
| MZSN27 | CBOT | 1,339.00 | -0.22% -3.00 | 1,341.50 | 1,339.00 | 2 | 2.7K | — | Chart |
| SAMGNZ26 | CME | 381.24 | -7.45% -30.69 | 381.24 | 378.53 | 7 | 2.7K | — | Chart |
| HOU26 | NYMEX | 4.49 | +3.29% +0.1429 | 4.54 | 4.41 | 591 | 2.7K | — | Chart |
| ZCN29 | CBOT | 528.00 | +0.38% +2.00 | 529.00 | 528.00 | 5 | 2.6K | — | Chart |
| SCRM0U26 | CME | 258.12 | +0.80% +2.04 | 258.22 | 254.31 | 10 | 2.6K | — | Chart |
| PAU26 | NYMEX | 1,288.00 | -7.34% -102.00 | 1,293.00 | 1,288.00 | 2 | 2.6K | — | Chart |
| NGM27 | NYMEX | 2.93 | -0.10% -0.0030 | 2.94 | 2.92 | 877 | 2.6K | — | Chart |
| PAV26 | NYMEX | 1,284.50 | +0.23% +3.00 | 1,284.50 | 1,284.50 | 2 | 2.6K | — | Chart |
| GNFF27 | CME | 170.50 | -1.16% -2.00 | 171.75 | 170.10 | 15 | 2.6K | — | Chart |
| XKF28 | CBOT | 1,275.00 | +0.39% +5.00 | 1,275.00 | 1,275.00 | 2 | 2.6K | — | Chart |
| HOG27 | NYMEX | 4.45 | +3.85% +0.1648 | 4.45 | 4.28 | 572 | 2.5K | — | Chart |
| HG2! | COMEX | 6.54 | +0.66% +0.043 | 6.55 | 6.44 | 389 | 2.5K | — | Chart |
| ETH2! | CME | 2,536.50 | -0.18% -4.50 | 2,536.50 | 2,536.50 | 1 | 2.5K | — | Chart |
| SMSFTZ26 | CME | 506.70 | -0.97% -4.95 | 506.70 | 506.70 | 5 | 2.5K | — | Chart |
| MZSX27 | CBOT | 1,258.00 | -1.18% -15.00 | 1,258.00 | 1,258.00 | 2 | 2.5K | — | Chart |
| SMSFTU26 | CME | 502.52 | -0.64% -3.26 | 502.52 | 499.96 | 5 | 2.5K | — | Chart |
| SINTCZ26 | CME | 100.22 | +1.05% +1.04 | 100.74 | 98.72 | 25 | 2.5K | — | Chart |
| 60UV26 | CBOT | 99.97 | -0.98% -0.984375 | 99.97 | 99.97 | 25 | 2.5K | — | Chart |
| PJYZ26 | CME | 207.67 | +0.48% +0.99 | 207.67 | 207.15 | 12 | 2.5K | — | Chart |
| NGJ27 | NYMEX | 2.76 | -0.11% -0.0030 | 2.77 | 2.74 | 900 | 2.5K | — | Chart |
| BZH27 | NYMEX | 91.77 | +1.36% +1.23 | 91.77 | 90.51 | 27 | 2.5K | — | Chart |
| NGU26 | NYMEX | 2.87 | +0.42% +0.012 | 2.94 | 2.85 | 862 | 2.5K | — | Chart |
| RBH27 | NYMEX | 2.81 | +1.51% +0.0418 | 2.81 | 2.77 | 878 | 2.5K | — | Chart |
| SCOP0U26 | CME | 136.76 | -0.03% -0.040 | 140.04 | 136.76 | 18 | 2.5K | — | Chart |
| ALUMINIUM-III | MCX | 348.75 | +0.09% +0.30 | 349.20 | 348.70 | 7 | 2.4K | 46 | Chart |
| ALUMINIUM26NOVFUT | MCX | 348.75 | +0.09% +0.30 | 349.20 | 348.70 | 7 | 2.4K | 46 | Chart |
| SYPU26 | CME | 485.00 | +2.97% +14.00 | 485.00 | 479.00 | 5 | 2.4K | — | Chart |
| BCHX26 | COMEX | 480.00 | +0.42% +2.00 | 480.00 | 480.00 | 5 | 2.4K | — | Chart |
HGV26 +0.60% 6.37 511 CBX26 -0.94% 142.60 22 CLQ27 +1.53% 75.85 41 ZCZ28 -0.10% 516.50 6 CBV26 -0.07% 140.65 22 NATURALGAS-V -1.31% 338.60 9 NATURALGAS27JANFUT -1.31% 338.60 9 SAMGNU26 -2.45% 379.94 8 KEN28 -1.10% 745.00 4 TBF3U26 -0.05% 96.07 31 ZWN28 +0.03% 733.00 4 CBZ27 +0.10% 192.20 15 SMA00U26 +1.01% 575.96 5 SR1U27 -0.24% 95.51 30 10YU26 +0.46% 5.00 571 MZMU26 -0.69% 314.40 9 MZLU26 -1.23% 70.38 40 PAZ27 +2.56% 1,400.00 2 ZCK28 -0.36% 550.75 5 MZSN27 -0.22% 1,339.00 2 SAMGNZ26 -7.45% 381.24 7 HOU26 +3.29% 4.49 591 ZCN29 +0.38% 528.00 5 SCRM0U26 +0.80% 258.12 10 PAU26 -7.34% 1,288.00 2 NGM27 -0.10% 2.93 877 PAV26 +0.23% 1,284.50 2 GNFF27 -1.16% 170.50 15 XKF28 +0.39% 1,275.00 2 HOG27 +3.85% 4.45 572 HG2! +0.66% 6.54 389 ETH2! -0.18% 2,536.50 1 SMSFTZ26 -0.97% 506.70 5 MZSX27 -1.18% 1,258.00 2 SMSFTU26 -0.64% 502.52 5 SINTCZ26 +1.05% 100.22 25 60UV26 -0.98% 99.97 25 PJYZ26 +0.48% 207.67 12 NGJ27 -0.11% 2.76 900 BZH27 +1.36% 91.77 27 NGU26 +0.42% 2.87 862 RBH27 +1.51% 2.81 878 SCOP0U26 -0.03% 136.76 18 ALUMINIUM-III +0.09% 348.75 7 ALUMINIUM26NOVFUT +0.09% 348.75 7 SYPU26 +2.97% 485.00 5 BCHX26 +0.42% 480.00 5