165.10 -0.62% -1.03
- 1D High
- 166.15
- 1D Low
- 165.10
- 1D Volume
- 5
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
4,001–4,049 of 4,697 contracts
Live · refreshes every 15 seconds
6.50 +0.09% +0.0060
- 1D High
- 6.50
- 1D Low
- 6.44
- 1D Volume
- 127
815.17 +3.62% +28.47
- 1D High
- 815.17
- 1D Low
- 815.17
- 1D Volume
- 1
80.92 -1.24% -1.02
- 1D High
- 80.93
- 1D Low
- 80.92
- 1D Volume
- 10
67.42 +3.82% +2.48
- 1D High
- 67.42
- 1D Low
- 67.40
- 1D Volume
- 12
-38.50 +1.28% +0.50
- 1D High
- -38.50
- 1D Low
- -38.50
- 1D Volume
- 21
80.80 +44.92% +25.05
- 1D High
- 80.81
- 1D Low
- 80.80
- 1D Volume
- 10
807.25 -1.85% -15.25
- 1D High
- 807.25
- 1D Low
- 807.25
- 1D Volume
- 1
6.71 -0.01% -0.00050
- 1D High
- 6.71
- 1D Low
- 6.70
- 1D Volume
- 120
89.32 -0.11% -0.10
- 1D High
- 89.32
- 1D Low
- 89.13
- 1D Volume
- 9
88.75 -0.17% -0.15
- 1D High
- 88.75
- 1D Low
- 88.75
- 1D Volume
- 9
794.50 +13.83% +96.50
- 1D High
- 794.50
- 1D Low
- 794.50
- 1D Volume
- 1
789.00 -1.25% -10.00
- 1D High
- 789.00
- 1D Low
- 789.00
- 1D Volume
- 1
2.75 -0.58% -0.016
- 1D High
- 2.77
- 1D Low
- 2.75
- 1D Volume
- 285
156.65 +0.10% +0.15
- 1D High
- 156.65
- 1D Low
- 156.65
- 1D Volume
- 5
1.35 -0.19% -0.0025
- 1D High
- 1.35
- 1D Low
- 1.35
- 1D Volume
- 581
389.00 -0.26% -1.00
- 1D High
- 389.00
- 1D Low
- 389.00
- 1D Volume
- 2
96.87 -0.80% -0.78
- 1D High
- 98.29
- 1D Low
- 96.87
- 1D Volume
- 8
770.00 -1.53% -12.00
- 1D High
- 770.00
- 1D Low
- 770.00
- 1D Volume
- 1
255.77 -6.19% -16.87
- 1D High
- 255.82
- 1D Low
- 255.77
- 1D Volume
- 3
760.25 -2.78% -21.75
- 1D High
- 760.25
- 1D Low
- 760.25
- 1D Volume
- 1
756.00 +0.47% +3.50
- 1D High
- 756.00
- 1D Low
- 756.00
- 1D Volume
- 1
754.75 +0.13% +1.00
- 1D High
- 754.75
- 1D Low
- 754.75
- 1D Volume
- 1
750.00 +2.60% +19.00
- 1D High
- 750.00
- 1D Low
- 750.00
- 1D Volume
- 1
744.00 +0.81% +6.00
- 1D High
- 744.00
- 1D Low
- 744.00
- 1D Volume
- 1
186.00 — —
- 1D High
- 187.25
- 1D Low
- 186.00
- 1D Volume
- 4
742.38 -3.96% -30.63
- 1D High
- 742.38
- 1D Low
- 742.38
- 1D Volume
- 1
371.10 +0.97% +3.57
- 1D High
- 371.31
- 1D Low
- 371.10
- 1D Volume
- 2
740.00 +7.01% +48.50
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
182.05 -0.52% -0.95
- 1D High
- 183.75
- 1D Low
- 182.05
- 1D Volume
- 4
727.50 -2.35% -17.50
- 1D High
- 727.50
- 1D Low
- 727.50
- 1D Volume
- 1
144.98 -11.90% -19.59
- 1D High
- 145.31
- 1D Low
- 144.34
- 1D Volume
- 5
360.37 -0.90% -3.29
- 1D High
- 360.38
- 1D Low
- 360.37
- 1D Volume
- 2
65.48 -1.08% -0.715
- 1D High
- 65.48
- 1D Low
- 64.41
- 1D Volume
- 11
360.00 +4.65% +16.00
- 1D High
- 360.00
- 1D Low
- 360.00
- 1D Volume
- 2
0.8589 +0.06% +0.00050
- 1D High
- 0.8594
- 1D Low
- 0.85825
- 1D Volume
- 837
71.50 -0.49% -0.35
- 1D High
- 71.50
- 1D Low
- 71.50
- 1D Volume
- 10
356.60 -0.56% -2.00
- 1D High
- 356.60
- 1D Low
- 356.60
- 1D Volume
- 2
88.71 +0.11% +0.10
- 1D High
- 88.73
- 1D Low
- 88.68
- 1D Volume
- 8
353.62 -1.16% -4.14
- 1D High
- 353.62
- 1D Low
- 353.55
- 1D Volume
- 2
1.16 -0.18% -0.0021
- 1D High
- 1.16
- 1D Low
- 1.16
- 1D Volume
- 607
70.50 +2.17% +1.50
- 1D High
- 70.50
- 1D Low
- 70.50
- 1D Volume
- 10
70.50 +2.17% +1.50
- 1D High
- 70.50
- 1D Low
- 70.50
- 1D Volume
- 10
349.00 -0.74% -2.60
- 1D High
- 349.00
- 1D Low
- 349.00
- 1D Volume
- 2
346.40 +0.70% +2.40
- 1D High
- 346.40
- 1D Low
- 345.40
- 1D Volume
- 2
344.95 -1.17% -4.10
- 1D High
- 344.95
- 1D Low
- 343.70
- 1D Volume
- 2
170.00 — —
- 1D High
- 170.00
- 1D Low
- 170.00
- 1D Volume
- 4
4.19 +1.21% +0.0502
- 1D High
- 4.24
- 1D Low
- 4.14
- 1D Volume
- 162
67.85 +5.42% +3.49
- 1D High
- 67.85
- 1D Low
- 67.85
- 1D Volume
- 10
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| GNFH27 | CME | 165.10 | -0.62% -1.03 | 166.15 | 165.10 | 5 | Chart |
| MHG2! | COMEX | 6.50 | +0.09% +0.0060 | 6.50 | 6.44 | 127 | Chart |
| SCAT0U26 | CME | 815.17 | +3.62% +28.47 | 815.17 | 815.17 | 1 | Chart |
| TTFX26 | NYMEX | 80.92 | -1.24% -1.02 | 80.93 | 80.92 | 10 | Chart |
| CLK29 | NYMEX | 67.42 | +3.82% +2.48 | 67.42 | 67.40 | 12 | Chart |
| MILOZ26 | CBOT | -38.50 | +1.28% +0.50 | -38.50 | -38.50 | 21 | Chart |
| TTFZ26 | NYMEX | 80.80 | +44.92% +25.05 | 80.81 | 80.80 | 10 | Chart |
| KEH28 | CBOT | 807.25 | -1.85% -15.25 | 807.25 | 807.25 | 1 | Chart |
| CNHU26 | CME | 6.71 | -0.01% -0.00050 | 6.71 | 6.70 | 120 | Chart |
| SKO00Z26 | CME | 89.32 | -0.11% -0.10 | 89.32 | 89.13 | 9 | Chart |
| SDAZ29 | CME | 88.75 | -0.17% -0.15 | 88.75 | 88.75 | 9 | Chart |
| MZWU27 | CBOT | 794.50 | +13.83% +96.50 | 794.50 | 794.50 | 1 | Chart |
| HRSK27 | CBOT | 789.00 | -1.25% -10.00 | 789.00 | 789.00 | 1 | Chart |
| NGJ27 | NYMEX | 2.75 | -0.58% -0.016 | 2.77 | 2.75 | 285 | Chart |
| GNFV27 | CME | 156.65 | +0.10% +0.15 | 156.65 | 156.65 | 5 | Chart |
| M6B1! | CME | 1.35 | -0.19% -0.0025 | 1.35 | 1.35 | 581 | Chart |
| FSFU26 | COMEX | 389.00 | -0.26% -1.00 | 389.00 | 389.00 | 2 | Chart |
| XINTCU26 | CME | 96.87 | -0.80% -0.78 | 98.29 | 96.87 | 8 | Chart |
| A7EZ26 | NYMEX | 770.00 | -1.53% -12.00 | 770.00 | 770.00 | 1 | Chart |
| SMCD0Z26 | CME | 255.77 | -6.19% -16.87 | 255.82 | 255.77 | 3 | Chart |
| ZWK28 | CBOT | 760.25 | -2.78% -21.75 | 760.25 | 760.25 | 1 | Chart |
| XWZ27 | CBOT | 756.00 | +0.47% +3.50 | 756.00 | 756.00 | 1 | Chart |
| HRSZ26 | CBOT | 754.75 | +0.13% +1.00 | 754.75 | 754.75 | 1 | Chart |
| MZWZ27 | CBOT | 750.00 | +2.60% +19.00 | 750.00 | 750.00 | 1 | Chart |
| ZWN29 | CBOT | 744.00 | +0.81% +6.00 | 744.00 | 744.00 | 1 | Chart |
| CBU27 | CME | 186.00 | — — | 187.25 | 186.00 | 4 | Chart |
| XWU26 | CBOT | 742.38 | -3.96% -30.63 | 742.38 | 742.38 | 1 | Chart |
| SV000U26 | CME | 371.10 | +0.97% +3.57 | 371.31 | 371.10 | 2 | Chart |
| HRSN27 | CBOT | 740.00 | +7.01% +48.50 | 740.00 | 740.00 | 1 | Chart |
| CBQ27 | CME | 182.05 | -0.52% -0.95 | 183.75 | 182.05 | 4 | Chart |
| XWN28 | CBOT | 727.50 | -2.35% -17.50 | 727.50 | 727.50 | 1 | Chart |
| SORCLZ26 | CME | 144.98 | -11.90% -19.59 | 145.31 | 144.34 | 5 | Chart |
| STSLAU26 | CME | 360.37 | -0.90% -3.29 | 360.38 | 360.37 | 2 | Chart |
| SIK27 | COMEX | 65.48 | -1.08% -0.715 | 65.48 | 64.41 | 11 | Chart |
| MZMK27 | CBOT | 360.00 | +4.65% +16.00 | 360.00 | 360.00 | 2 | Chart |
| RPZ26 | CME | 0.8589 | +0.06% +0.00050 | 0.8594 | 0.85825 | 837 | Chart |
| DYF27 | CME | 71.50 | -0.49% -0.35 | 71.50 | 71.50 | 10 | Chart |
| MZM2! | CBOT | 356.60 | -0.56% -2.00 | 356.60 | 356.60 | 2 | Chart |
| SKO00U26 | CME | 88.71 | +0.11% +0.10 | 88.73 | 88.68 | 8 | Chart |
| XJPM0U26 | CME | 353.62 | -1.16% -4.14 | 353.62 | 353.55 | 2 | Chart |
| M6E2! | CME | 1.16 | -0.18% -0.0021 | 1.16 | 1.16 | 607 | Chart |
| DYK27 | CME | 70.50 | +2.17% +1.50 | 70.50 | 70.50 | 10 | Chart |
| DYM27 | CME | 70.50 | +2.17% +1.50 | 70.50 | 70.50 | 10 | Chart |
| XAVGOZ26 | CME | 349.00 | -0.74% -2.60 | 349.00 | 349.00 | 2 | Chart |
| ALUMINIUM26AUGFUT | MCX | 346.40 | +0.70% +2.40 | 346.40 | 345.40 | 2 | Chart |
| ALUMINI-IV | MCX | 344.95 | -1.17% -4.10 | 344.95 | 343.70 | 2 | Chart |
| CBJ27 | CME | 170.00 | — — | 170.00 | 170.00 | 4 | Chart |
| HOH27 | NYMEX | 4.19 | +1.21% +0.0502 | 4.24 | 4.14 | 162 | Chart |
| TTFU26 | NYMEX | 67.85 | +5.42% +3.49 | 67.85 | 67.85 | 10 | Chart |
GNFH27 -0.62% 165.10 5 MHG2! +0.09% 6.50 127 SCAT0U26 +3.62% 815.17 1 TTFX26 -1.24% 80.92 10 CLK29 +3.82% 67.42 12 MILOZ26 +1.28% -38.50 21 TTFZ26 +44.92% 80.80 10 KEH28 -1.85% 807.25 1 CNHU26 -0.01% 6.71 120 SKO00Z26 -0.11% 89.32 9 SDAZ29 -0.17% 88.75 9 MZWU27 +13.83% 794.50 1 HRSK27 -1.25% 789.00 1 NGJ27 -0.58% 2.75 285 GNFV27 +0.10% 156.65 5 M6B1! -0.19% 1.35 581 FSFU26 -0.26% 389.00 2 XINTCU26 -0.80% 96.87 8 A7EZ26 -1.53% 770.00 1 SMCD0Z26 -6.19% 255.77 3 ZWK28 -2.78% 760.25 1 XWZ27 +0.47% 756.00 1 HRSZ26 +0.13% 754.75 1 MZWZ27 +2.60% 750.00 1 ZWN29 +0.81% 744.00 1 CBU27 — 186.00 4 XWU26 -3.96% 742.38 1 SV000U26 +0.97% 371.10 2 HRSN27 +7.01% 740.00 1 CBQ27 -0.52% 182.05 4 XWN28 -2.35% 727.50 1 SORCLZ26 -11.90% 144.98 5 STSLAU26 -0.90% 360.37 2 SIK27 -1.08% 65.48 11 MZMK27 +4.65% 360.00 2 RPZ26 +0.06% 0.8589 837 DYF27 -0.49% 71.50 10 MZM2! -0.56% 356.60 2 SKO00U26 +0.11% 88.71 8 XJPM0U26 -1.16% 353.62 2 M6E2! -0.18% 1.16 607 DYK27 +2.17% 70.50 10 DYM27 +2.17% 70.50 10 XAVGOZ26 -0.74% 349.00 2 ALUMINIUM26AUGFUT +0.70% 346.40 2 ALUMINI-IV -1.17% 344.95 2 CBJ27 — 170.00 4 HOH27 +1.21% 4.19 162 TTFU26 +5.42% 67.85 10