100.00 +0.83% +0.82
- 1D High
- 100.74
- 1D Low
- 98.72
- 1D Volume
- 12
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,951–3,996 of 4,699 contracts
Live · refreshes every 15 seconds
74.02 +0.71% +0.52
- 1D High
- 74.02
- 1D Low
- 74.01
- 1D Volume
- 16
1,179.00 +0.86% +10.00
- 1D High
- 1,179.00
- 1D Low
- 1,179.00
- 1D Volume
- 1
392.00 -0.25% -1.00
- 1D High
- 392.00
- 1D Low
- 392.00
- 1D Volume
- 3
72.60 -1.66% -1.23
- 1D High
- 73.85
- 1D Low
- 72.60
- 1D Volume
- 16
63.34 -0.17% -0.11
- 1D High
- 63.60
- 1D Low
- 62.91
- 1D Volume
- 18
379.15 +2.76% +10.20
- 1D High
- 379.15
- 1D Low
- 376.20
- 1D Volume
- 3
565.00 -0.88% -5.00
- 1D High
- 565.00
- 1D Low
- 565.00
- 1D Volume
- 2
160.73 +1.08% +1.72
- 1D High
- 160.73
- 1D Low
- 160.00
- 1D Volume
- 7
557.13 +0.70% +3.88
- 1D High
- 560.00
- 1D Low
- 557.13
- 1D Volume
- 2
100.75 -3.82% -4.00
- 1D High
- 103.45
- 1D Low
- 100.75
- 1D Volume
- 11
71.50 +5.93% +4.00
- 1D High
- 71.50
- 1D Low
- 71.50
- 1D Volume
- 15
533.00 -0.42% -2.25
- 1D High
- 533.00
- 1D Low
- 533.00
- 1D Volume
- 2
528.77 -1.82% -9.82
- 1D High
- 530.59
- 1D Low
- 528.77
- 1D Volume
- 2
0.7241 -0.26% -0.0019
- 1D High
- 0.7269
- 1D Low
- 0.7233
- 1D Volume
- 1.5K
527.00 +4.93% +24.75
- 1D High
- 529.00
- 1D Low
- 527.00
- 1D Volume
- 2
0.7119 -0.14% -0.0010
- 1D High
- 0.7131
- 1D Low
- 0.7107
- 1D Volume
- 1.5K
1,050.00 -2.78% -30.00
- 1D High
- 1,050.00
- 1D Low
- 1,050.00
- 1D Volume
- 1
1,050.00 -1.41% -15.00
- 1D High
- 1,050.00
- 1D Low
- 1,050.00
- 1D Volume
- 1
1,050.00 -0.94% -10.00
- 1D High
- 1,050.00
- 1D Low
- 1,050.00
- 1D Volume
- 1
344.75 +0.79% +2.70
- 1D High
- 345.00
- 1D Low
- 344.75
- 1D Volume
- 3
84.98 -1.59% -1.38
- 1D High
- 86.25
- 1D Low
- 84.98
- 1D Volume
- 12
17.57 +0.17% +0.030
- 1D High
- 17.61
- 1D Low
- 17.55
- 1D Volume
- 58
203.50 +5.03% +9.75
- 1D High
- 203.50
- 1D Low
- 201.50
- 1D Volume
- 5
2.79 +0.76% +0.021
- 1D High
- 2.81
- 1D Low
- 2.78
- 1D Volume
- 360
501.85 -1.34% -6.82
- 1D High
- 501.85
- 1D Low
- 492.28
- 1D Volume
- 2
71.00 — —
- 1D High
- 72.00
- 1D Low
- 71.00
- 1D Volume
- 14
108.84 -0.40% -0.4375
- 1D High
- 108.84
- 1D Low
- 108.44
- 1D Volume
- 9
139.62 +2.66% +3.62
- 1D High
- 139.77
- 1D Low
- 139.62
- 1D Volume
- 7
162.63 -1.41% -2.32
- 1D High
- 162.83
- 1D Low
- 162.63
- 1D Volume
- 6
108.07 +1.38% +1.47
- 1D High
- 108.07
- 1D Low
- 106.60
- 1D Volume
- 9
4.33 +1.03% +0.0442
- 1D High
- 4.39
- 1D Low
- 4.28
- 1D Volume
- 224
78.93 -3.83% -3.14
- 1D High
- 81.06
- 1D Low
- 78.93
- 1D Volume
- 12
71.97 -0.42% -0.30
- 1D High
- 73.00
- 1D Low
- 71.97
- 1D Volume
- 13
933.12 +0.89% +8.22
- 1D High
- 933.12
- 1D Low
- 933.12
- 1D Volume
- 1
2.75 -0.61% -0.017
- 1D High
- 2.77
- 1D Low
- 2.74
- 1D Volume
- 335
915.00 +1.11% +10.05
- 1D High
- 915.00
- 1D Low
- 915.00
- 1D Volume
- 1
179.40 -0.33% -0.60
- 1D High
- 179.40
- 1D Low
- 179.40
- 1D Volume
- 5
98.80 -0.84% -0.84
- 1D High
- 99.09
- 1D Low
- 98.80
- 1D Volume
- 9
110.92 -1.09% -1.22
- 1D High
- 110.92
- 1D Low
- 109.87
- 1D Volume
- 8
177.00 -1.67% -3.00
- 1D High
- 177.00
- 1D Low
- 177.00
- 1D Volume
- 5
176.85 -1.20% -2.15
- 1D High
- 180.00
- 1D Low
- 176.85
- 1D Volume
- 5
78.77 -3.86% -3.16
- 1D High
- 80.93
- 1D Low
- 78.77
- 1D Volume
- 11
173.00 +0.29% +0.50
- 1D High
- 173.00
- 1D Low
- 172.50
- 1D Volume
- 5
95.81 -0.24% -0.23
- 1D High
- 95.81
- 1D Low
- 95.81
- 1D Volume
- 9
215.00 +0.70% +1.50
- 1D High
- 215.00
- 1D Low
- 213.25
- 1D Volume
- 4
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| SINTCZ26 | CME | 100.00 | +0.83% +0.82 | 100.74 | 98.72 | 12 | 1.2K | — | Chart |
| BZZ28 | NYMEX | 74.02 | +0.71% +0.52 | 74.02 | 74.01 | 16 | 1.2K | — | Chart |
| HRCH27 | COMEX | 1,179.00 | +0.86% +10.00 | 1,179.00 | 1,179.00 | 1 | 1.2K | — | Chart |
| FSFV26 | COMEX | 392.00 | -0.25% -1.00 | 392.00 | 392.00 | 3 | 1.2K | — | Chart |
| HEZ27 | CME | 72.60 | -1.66% -1.23 | 73.85 | 72.60 | 16 | 1.2K | — | Chart |
| SIX26 | COMEX | 63.34 | -0.17% -0.11 | 63.60 | 62.91 | 18 | 1.1K | — | Chart |
| ZINC-IV | MCX | 379.15 | +2.76% +10.20 | 379.15 | 376.20 | 3 | 1.1K | 2 | Chart |
| MZCN27 | CBOT | 565.00 | -0.88% -5.00 | 565.00 | 565.00 | 2 | 1.1K | — | Chart |
| GNFK27 | CME | 160.73 | +1.08% +1.72 | 160.73 | 160.00 | 7 | 1.1K | — | Chart |
| XCN27 | CBOT | 557.13 | +0.70% +3.88 | 560.00 | 557.13 | 2 | 1.1K | — | Chart |
| MSLV26 | CME | 100.75 | -3.82% -4.00 | 103.45 | 100.75 | 11 | 1.1K | — | Chart |
| DYG27 | CME | 71.50 | +5.93% +4.00 | 71.50 | 71.50 | 15 | 1.1K | — | Chart |
| XCZ27 | CBOT | 533.00 | -0.42% -2.25 | 533.00 | 533.00 | 2 | 1.1K | — | Chart |
| SLMT0U26 | CME | 528.77 | -1.82% -9.82 | 530.59 | 528.77 | 2 | 1.1K | — | Chart |
| MCD2! | CME | 0.7241 | -0.26% -0.0019 | 0.7269 | 0.7233 | 1.5K | 1.1K | — | Chart |
| XCU27 | CBOT | 527.00 | +4.93% +24.75 | 529.00 | 527.00 | 2 | 1.1K | — | Chart |
| M6AZ26 | CME | 0.7119 | -0.14% -0.0010 | 0.7131 | 0.7107 | 1.5K | 1.1K | — | Chart |
| HRCN27 | COMEX | 1,050.00 | -2.78% -30.00 | 1,050.00 | 1,050.00 | 1 | 1.1K | — | Chart |
| HRCQ27 | COMEX | 1,050.00 | -1.41% -15.00 | 1,050.00 | 1,050.00 | 1 | 1.1K | — | Chart |
| HRCU27 | COMEX | 1,050.00 | -0.94% -10.00 | 1,050.00 | 1,050.00 | 1 | 1.1K | — | Chart |
| ALUMINIUM26JULFUT | MCX | 344.75 | +0.79% +2.70 | 345.00 | 344.75 | 3 | 1K | 51 | Chart |
| HEK27 | CME | 84.98 | -1.59% -1.38 | 86.25 | 84.98 | 12 | 1K | — | Chart |
| DCZ27 | CME | 17.57 | +0.17% +0.030 | 17.61 | 17.55 | 58 | 1K | — | Chart |
| LEADMINI26AUGFUT | MCX | 203.50 | +5.03% +9.75 | 203.50 | 201.50 | 5 | 1K | — | Chart |
| RBG27 | NYMEX | 2.79 | +0.76% +0.021 | 2.81 | 2.78 | 360 | 1K | — | Chart |
| SAMD0Z26 | CME | 501.85 | -1.34% -6.82 | 501.85 | 492.28 | 2 | 1K | — | Chart |
| DYX26 | CME | 71.00 | — — | 72.00 | 71.00 | 14 | 994 | — | Chart |
| UBU26 | CBOT | 108.84 | -0.40% -0.4375 | 108.84 | 108.44 | 9 | 979.6 | — | Chart |
| SCOP0Z26 | CME | 139.62 | +2.66% +3.62 | 139.77 | 139.62 | 7 | 977.3 | — | Chart |
| GNFJ27 | CME | 162.63 | -1.41% -2.32 | 162.83 | 162.63 | 6 | 975.8 | — | Chart |
| SDIS0U26 | CME | 108.07 | +1.38% +1.47 | 108.07 | 106.60 | 9 | 972.6 | — | Chart |
| HOG27 | NYMEX | 4.33 | +1.03% +0.0442 | 4.39 | 4.28 | 224 | 968.8 | — | Chart |
| TTFV26 | NYMEX | 78.93 | -3.83% -3.14 | 81.06 | 78.93 | 12 | 947.2 | — | Chart |
| CLX27 | NYMEX | 71.97 | -0.42% -0.30 | 73.00 | 71.97 | 13 | 935.6 | — | Chart |
| XMU00U26 | CME | 933.12 | +0.89% +8.22 | 933.12 | 933.12 | 1 | 933.1 | — | Chart |
| NGJ27 | NYMEX | 2.75 | -0.61% -0.017 | 2.77 | 2.74 | 335 | 920.9 | — | Chart |
| SCOSTU26 | CME | 915.00 | +1.11% +10.05 | 915.00 | 915.00 | 1 | 915 | — | Chart |
| GNFU26 | CME | 179.40 | -0.33% -0.60 | 179.40 | 179.40 | 5 | 897 | — | Chart |
| SSBUXU26 | CME | 98.80 | -0.84% -0.84 | 99.09 | 98.80 | 9 | 889.2 | — | Chart |
| SCSCOU26 | CME | 110.92 | -1.09% -1.22 | 110.92 | 109.87 | 8 | 887.4 | — | Chart |
| NDAZ27 | CME | 177.00 | -1.67% -3.00 | 177.00 | 177.00 | 5 | 885 | — | Chart |
| CBN27 | CME | 176.85 | -1.20% -2.15 | 180.00 | 176.85 | 5 | 884.3 | — | Chart |
| TTFX26 | NYMEX | 78.77 | -3.86% -3.16 | 80.93 | 78.77 | 11 | 866.5 | — | Chart |
| CBK27 | CME | 173.00 | +0.29% +0.50 | 173.00 | 172.50 | 5 | 865 | — | Chart |
| ZQG28 | CBOT | 95.81 | -0.24% -0.23 | 95.81 | 95.81 | 9 | 862.3 | — | Chart |
| LEJ28 | CME | 215.00 | +0.70% +1.50 | 215.00 | 213.25 | 4 | 860 | — | Chart |
SINTCZ26 +0.83% 100.00 12 BZZ28 +0.71% 74.02 16 HRCH27 +0.86% 1,179.00 1 FSFV26 -0.25% 392.00 3 HEZ27 -1.66% 72.60 16 SIX26 -0.17% 63.34 18 ZINC-IV +2.76% 379.15 3 MZCN27 -0.88% 565.00 2 GNFK27 +1.08% 160.73 7 XCN27 +0.70% 557.13 2 MSLV26 -3.82% 100.75 11 DYG27 +5.93% 71.50 15 XCZ27 -0.42% 533.00 2 SLMT0U26 -1.82% 528.77 2 MCD2! -0.26% 0.7241 1.5K XCU27 +4.93% 527.00 2 M6AZ26 -0.14% 0.7119 1.5K HRCN27 -2.78% 1,050.00 1 HRCQ27 -1.41% 1,050.00 1 HRCU27 -0.94% 1,050.00 1 ALUMINIUM26JULFUT +0.79% 344.75 3 HEK27 -1.59% 84.98 12 DCZ27 +0.17% 17.57 58 LEADMINI26AUGFUT +5.03% 203.50 5 RBG27 +0.76% 2.79 360 SAMD0Z26 -1.34% 501.85 2 DYX26 — 71.00 14 UBU26 -0.40% 108.84 9 SCOP0Z26 +2.66% 139.62 7 GNFJ27 -1.41% 162.63 6 SDIS0U26 +1.38% 108.07 9 HOG27 +1.03% 4.33 224 TTFV26 -3.83% 78.93 12 CLX27 -0.42% 71.97 13 XMU00U26 +0.89% 933.12 1 NGJ27 -0.61% 2.75 335 SCOSTU26 +1.11% 915.00 1 GNFU26 -0.33% 179.40 5 SSBUXU26 -0.84% 98.80 9 SCSCOU26 -1.09% 110.92 8 NDAZ27 -1.67% 177.00 5 CBN27 -1.20% 176.85 5 TTFX26 -3.86% 78.77 11 CBK27 +0.29% 173.00 5 ZQG28 -0.24% 95.81 9 LEJ28 +0.70% 215.00 4