330.80 -0.75% -2.50
- 1D High
- 331.05
- 1D Low
- 330.52
- 1D Volume
- 7
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,851–3,897 of 4,702 contracts
Live · refreshes every 15 seconds
3.51 +0.96% +0.0335
- 1D High
- 3.52
- 1D Low
- 3.40
- 1D Volume
- 655
760.00 +7.99% +56.25
- 1D High
- 771.50
- 1D Low
- 760.00
- 1D Volume
- 3
75.49 +1.04% +0.78
- 1D High
- 75.65
- 1D Low
- 74.85
- 1D Volume
- 30
1,128.34 -2.78% -32.24
- 1D High
- 1,128.34
- 1D Low
- 1,126.34
- 1D Volume
- 2
745.88 -1.96% -14.88
- 1D High
- 752.50
- 1D Low
- 745.88
- 1D Volume
- 3
1.43 -2.05% -0.030
- 1D High
- 1.44
- 1D Low
- 1.38
- 1D Volume
- 1.6K
550.50 -0.41% -2.25
- 1D High
- 552.50
- 1D Low
- 550.50
- 1D Volume
- 4
440.00 — —
- 1D High
- 440.00
- 1D Low
- 440.00
- 1D Volume
- 5
548.38 +0.05% +0.25
- 1D High
- 548.38
- 1D Low
- 544.00
- 1D Volume
- 4
545.50 -0.64% -3.50
- 1D High
- 545.50
- 1D Low
- 545.00
- 1D Volume
- 4
98.92 +0.07% +0.065
- 1D High
- 98.92
- 1D Low
- 98.92
- 1D Volume
- 22
310.73 +0.48% +1.47
- 1D High
- 310.73
- 1D Low
- 310.36
- 1D Volume
- 7
98.31 -0.14% -0.135
- 1D High
- 98.33
- 1D Low
- 98.31
- 1D Volume
- 22
21.62 -0.28% -0.060
- 1D High
- 21.68
- 1D Low
- 21.51
- 1D Volume
- 100
2.85 +1.61% +0.045
- 1D High
- 2.91
- 1D Low
- 2.79
- 1D Volume
- 749
104.62 +0.07% +0.070312
- 1D High
- 104.62
- 1D Low
- 104.62
- 1D Volume
- 20
348.70 +0.07% +0.25
- 1D High
- 349.20
- 1D Low
- 348.70
- 1D Volume
- 6
348.70 +0.07% +0.25
- 1D High
- 349.20
- 1D Low
- 348.70
- 1D Volume
- 6
348.40 -0.54% -1.90
- 1D High
- 349.80
- 1D Low
- 348.10
- 1D Volume
- 6
90.80 +0.29% +0.26
- 1D High
- 91.43
- 1D Low
- 90.51
- 1D Volume
- 23
6.54 +0.72% +0.047
- 1D High
- 6.54
- 1D Low
- 6.44
- 1D Volume
- 318
79.98 -1.75% -1.43
- 1D High
- 80.95
- 1D Low
- 79.98
- 1D Volume
- 26
257.50 +0.99% +2.52
- 1D High
- 257.50
- 1D Low
- 254.32
- 1D Volume
- 8
407.00 — —
- 1D High
- 407.00
- 1D Low
- 406.25
- 1D Volume
- 5
2.79 +0.72% +0.0198
- 1D High
- 2.81
- 1D Low
- 2.77
- 1D Volume
- 729
0.058 +0.14% +0.000080
- 1D High
- 0.05804
- 1D Low
- 0.05776
- 1D Volume
- 34.6K
195.05 +0.03% +0.050
- 1D High
- 195.05
- 1D Low
- 195.05
- 1D Volume
- 10
1.15 -0.58% -0.0067
- 1D High
- 1.16
- 1D Low
- 1.15
- 1D Volume
- 1.7K
485.50 +1.15% +5.50
- 1D High
- 485.50
- 1D Low
- 485.00
- 1D Volume
- 4
2.76 -0.11% -0.0030
- 1D High
- 2.77
- 1D Low
- 2.74
- 1D Volume
- 686
110.57 +4.77% +5.03
- 1D High
- 110.57
- 1D Low
- 108.95
- 1D Volume
- 17
104.15 +0.03% +0.03125
- 1D High
- 104.18
- 1D Low
- 104.15
- 1D Volume
- 18
1,843.60 -0.96% -17.90
- 1D High
- 1,843.60
- 1D Low
- 1,843.60
- 1D Volume
- 1
107.77 -0.36% -0.390625
- 1D High
- 107.77
- 1D Low
- 107.52
- 1D Volume
- 17
96.14 -2.19% -2.15
- 1D High
- 96.14
- 1D Low
- 96.14
- 1D Volume
- 19
1,809.10 -0.25% -4.60
- 1D High
- 1,809.10
- 1D Low
- 1,809.10
- 1D Volume
- 1
70.86 -0.77% -0.55
- 1D High
- 73.15
- 1D Low
- 70.86
- 1D Volume
- 25
354.09 -0.75% -2.67
- 1D High
- 354.09
- 1D Low
- 354.09
- 1D Volume
- 5
4.37 +1.97% +0.0842
- 1D High
- 4.39
- 1D Low
- 4.28
- 1D Volume
- 400
108.59 -0.23% -0.25
- 1D High
- 108.59
- 1D Low
- 108.28
- 1D Volume
- 16
95.31 -0.08% -0.080
- 1D High
- 95.31
- 1D Low
- 95.30
- 1D Volume
- 18
1,704.30 -0.02% -0.30
- 1D High
- 1,704.30
- 1D Low
- 1,704.30
- 1D Volume
- 1
1.35 -0.36% -0.0049
- 1D High
- 1.35
- 1D Low
- 1.35
- 1D Volume
- 1.3K
99.89 +0.34% +0.34
- 1D High
- 100.21
- 1D Low
- 99.89
- 1D Volume
- 17
1,691.00 -0.11% -1.80
- 1D High
- 1,691.00
- 1D Low
- 1,691.00
- 1D Volume
- 1
56.25 -1.25% -0.71
- 1D High
- 56.80
- 1D Low
- 56.25
- 1D Volume
- 29
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| SAAPLU26 | CME | 330.80 | -0.75% -2.50 | 331.05 | 330.52 | 7 | 2.3K | — | Chart |
| RBU26 | NYMEX | 3.51 | +0.96% +0.0335 | 3.52 | 3.40 | 655 | 2.3K | — | Chart |
| HRSU26 | CBOT | 760.00 | +7.99% +56.25 | 771.50 | 760.00 | 3 | 2.3K | — | Chart |
| CLQ27 | NYMEX | 75.49 | +1.04% +0.78 | 75.65 | 74.85 | 30 | 2.3K | — | Chart |
| SLLY0U26 | CME | 1,128.34 | -2.78% -32.24 | 1,128.34 | 1,126.34 | 2 | 2.3K | — | Chart |
| XWK27 | CBOT | 745.88 | -1.96% -14.88 | 752.50 | 745.88 | 3 | 2.2K | — | Chart |
| QXRPM27 | CME | 1.43 | -2.05% -0.030 | 1.44 | 1.38 | 1.6K | 2.2K | — | Chart |
| ZCK28 | CBOT | 550.50 | -0.41% -2.25 | 552.50 | 550.50 | 4 | 2.2K | — | Chart |
| BTNU26 | CME | 440.00 | — — | 440.00 | 440.00 | 5 | 2.2K | — | Chart |
| XCH27 | CBOT | 548.38 | +0.05% +0.25 | 548.38 | 544.00 | 4 | 2.2K | — | Chart |
| MZC2! | CBOT | 545.50 | -0.64% -3.50 | 545.50 | 545.00 | 4 | 2.2K | — | Chart |
| YIAU26 | CBOT | 98.92 | +0.07% +0.065 | 98.92 | 98.92 | 22 | 2.2K | — | Chart |
| SHD00U26 | CME | 310.73 | +0.48% +1.47 | 310.73 | 310.36 | 7 | 2.2K | — | Chart |
| YICZ26 | CBOT | 98.31 | -0.14% -0.135 | 98.33 | 98.31 | 22 | 2.2K | — | Chart |
| SDIM27 | CME | 21.62 | -0.28% -0.060 | 21.68 | 21.51 | 100 | 2.2K | — | Chart |
| QGU26 | NYMEX | 2.85 | +1.61% +0.045 | 2.91 | 2.79 | 749 | 2.1K | — | Chart |
| ZFU26 | CBOT | 104.62 | +0.07% +0.070312 | 104.62 | 104.62 | 20 | 2.1K | — | Chart |
| ALUMINIUM-III | MCX | 348.70 | +0.07% +0.25 | 349.20 | 348.70 | 6 | 2.1K | 46 | Chart |
| ALUMINIUM26NOVFUT | MCX | 348.70 | +0.07% +0.25 | 349.20 | 348.70 | 6 | 2.1K | 46 | Chart |
| ZMU27 | CBOT | 348.40 | -0.54% -1.90 | 349.80 | 348.10 | 6 | 2.1K | — | Chart |
| BZH27 | NYMEX | 90.80 | +0.29% +0.26 | 91.43 | 90.51 | 23 | 2.1K | — | Chart |
| HG2! | COMEX | 6.54 | +0.72% +0.047 | 6.54 | 6.44 | 318 | 2.1K | — | Chart |
| HEV27 | CME | 79.98 | -1.75% -1.43 | 80.95 | 79.98 | 26 | 2.1K | — | Chart |
| SMCD0U26 | CME | 257.50 | +0.99% +2.52 | 257.50 | 254.32 | 8 | 2.1K | — | Chart |
| ZOH27 | CBOT | 407.00 | — — | 407.00 | 406.25 | 5 | 2K | — | Chart |
| RBH27 | NYMEX | 2.79 | +0.72% +0.0198 | 2.81 | 2.77 | 729 | 2K | — | Chart |
| 6MZ26 | CME | 0.058 | +0.14% +0.000080 | 0.05804 | 0.05776 | 34.6K | 2K | — | Chart |
| LEAD26AUGFUT | MCX | 195.05 | +0.03% +0.050 | 195.05 | 195.05 | 10 | 2K | 287 | Chart |
| 6EU26 | CME | 1.15 | -0.58% -0.0067 | 1.16 | 1.15 | 1.7K | 1.9K | — | Chart |
| SYPF27 | CME | 485.50 | +1.15% +5.50 | 485.50 | 485.00 | 4 | 1.9K | — | Chart |
| NGJ27 | NYMEX | 2.76 | -0.11% -0.0030 | 2.77 | 2.74 | 686 | 1.9K | — | Chart |
| XWMT0Z26 | CME | 110.57 | +4.77% +5.03 | 110.57 | 108.95 | 17 | 1.9K | — | Chart |
| Z3NU26 | CBOT | 104.15 | +0.03% +0.03125 | 104.18 | 104.15 | 18 | 1.9K | — | Chart |
| PLV27 | NYMEX | 1,843.60 | -0.96% -17.90 | 1,843.60 | 1,843.60 | 1 | 1.8K | — | Chart |
| TNU26 | CBOT | 107.77 | -0.36% -0.390625 | 107.77 | 107.52 | 17 | 1.8K | — | Chart |
| YIDH25 | CBOT | 96.14 | -2.19% -2.15 | 96.14 | 96.14 | 19 | 1.8K | — | Chart |
| PLN27 | NYMEX | 1,809.10 | -0.25% -4.60 | 1,809.10 | 1,809.10 | 1 | 1.8K | — | Chart |
| SICK27 | COMEX | 70.86 | -0.77% -0.55 | 73.15 | 70.86 | 25 | 1.8K | — | Chart |
| SJPM0U26 | CME | 354.09 | -0.75% -2.67 | 354.09 | 354.09 | 5 | 1.8K | — | Chart |
| HOG27 | NYMEX | 4.37 | +1.97% +0.0842 | 4.39 | 4.28 | 400 | 1.7K | — | Chart |
| UBU26 | CBOT | 108.59 | -0.23% -0.25 | 108.59 | 108.28 | 16 | 1.7K | — | Chart |
| SR3H32 | CME | 95.31 | -0.08% -0.080 | 95.31 | 95.30 | 18 | 1.7K | — | Chart |
| XAVZ26 | CME | 1,704.30 | -0.02% -0.30 | 1,704.30 | 1,704.30 | 1 | 1.7K | — | Chart |
| 6BU26 | CME | 1.35 | -0.36% -0.0049 | 1.35 | 1.35 | 1.3K | 1.7K | — | Chart |
| XINTCZ26 | CME | 99.89 | +0.34% +0.34 | 100.21 | 99.89 | 17 | 1.7K | — | Chart |
| XAVU26 | CME | 1,691.00 | -0.11% -1.80 | 1,691.00 | 1,691.00 | 1 | 1.7K | — | Chart |
| CLZ33 | NYMEX | 56.25 | -1.25% -0.71 | 56.80 | 56.25 | 29 | 1.6K | — | Chart |
SAAPLU26 -0.75% 330.80 7 RBU26 +0.96% 3.51 655 HRSU26 +7.99% 760.00 3 CLQ27 +1.04% 75.49 30 SLLY0U26 -2.78% 1,128.34 2 XWK27 -1.96% 745.88 3 QXRPM27 -2.05% 1.43 1.6K ZCK28 -0.41% 550.50 4 BTNU26 — 440.00 5 XCH27 +0.05% 548.38 4 MZC2! -0.64% 545.50 4 YIAU26 +0.07% 98.92 22 SHD00U26 +0.48% 310.73 7 YICZ26 -0.14% 98.31 22 SDIM27 -0.28% 21.62 100 QGU26 +1.61% 2.85 749 ZFU26 +0.07% 104.62 20 ALUMINIUM-III +0.07% 348.70 6 ALUMINIUM26NOVFUT +0.07% 348.70 6 ZMU27 -0.54% 348.40 6 BZH27 +0.29% 90.80 23 HG2! +0.72% 6.54 318 HEV27 -1.75% 79.98 26 SMCD0U26 +0.99% 257.50 8 ZOH27 — 407.00 5 RBH27 +0.72% 2.79 729 6MZ26 +0.14% 0.058 34.6K LEAD26AUGFUT +0.03% 195.05 10 6EU26 -0.58% 1.15 1.7K SYPF27 +1.15% 485.50 4 NGJ27 -0.11% 2.76 686 XWMT0Z26 +4.77% 110.57 17 Z3NU26 +0.03% 104.15 18 PLV27 -0.96% 1,843.60 1 TNU26 -0.36% 107.77 17 YIDH25 -2.19% 96.14 19 PLN27 -0.25% 1,809.10 1 SICK27 -0.77% 70.86 25 SJPM0U26 -0.75% 354.09 5 HOG27 +1.97% 4.37 400 UBU26 -0.23% 108.59 16 SR3H32 -0.08% 95.31 18 XAVZ26 -0.02% 1,704.30 1 6BU26 -0.36% 1.35 1.3K XINTCZ26 +0.34% 99.89 17 XAVU26 -0.11% 1,691.00 1 CLZ33 -1.25% 56.25 29