2.90 +1.08% +0.0311
- 1D High
- 2.90
- 1D Low
- 2.88
- 1D Volume
- 152
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
4,101–4,145 of 4,697 contracts
Live · refreshes every 15 seconds
434.85 -6.05% -27.98
- 1D High
- 434.85
- 1D Low
- 434.85
- 1D Volume
- 1
433.72 -22.69% -127.31
- 1D High
- 433.72
- 1D Low
- 433.72
- 1D Volume
- 1
3.14 -0.48% -0.015
- 1D High
- 3.15
- 1D Low
- 3.13
- 1D Volume
- 138
6.41 -0.30% -0.019
- 1D High
- 6.41
- 1D Low
- 6.39
- 1D Volume
- 67
0.7223 -0.01% -0.00010
- 1D High
- 0.7227
- 1D Low
- 0.7217
- 1D Volume
- 591
210.08 -0.34% -0.72
- 1D High
- 210.08
- 1D Low
- 210.08
- 1D Volume
- 2
209.78 +0.05% +0.10
- 1D High
- 209.78
- 1D Low
- 209.78
- 1D Volume
- 2
68.64 +2.77% +1.85
- 1D High
- 69.36
- 1D Low
- 68.64
- 1D Volume
- 6
67.90 -2.30% -1.60
- 1D High
- 68.00
- 1D Low
- 67.39
- 1D Volume
- 6
50.56 -0.04% -0.020
- 1D High
- 50.83
- 1D Low
- 50.31
- 1D Volume
- 8
1.53 -1.16% -0.018
- 1D High
- 1.56
- 1D Low
- 1.53
- 1D Volume
- 259
63.30 -0.48% -0.305
- 1D High
- 63.53
- 1D Low
- 63.25
- 1D Volume
- 6
375.14 -3.69% -14.36
- 1D High
- 375.14
- 1D Low
- 375.14
- 1D Volume
- 1
369.81 +5.77% +20.19
- 1D High
- 369.81
- 1D Low
- 369.81
- 1D Volume
- 1
18.49 -1.96% -0.37
- 1D High
- 18.49
- 1D Low
- 18.49
- 1D Volume
- 20
71.63 +0.10% +0.075
- 1D High
- 72.03
- 1D Low
- 71.63
- 1D Volume
- 5
357.88 -1.21% -4.40
- 1D High
- 357.88
- 1D Low
- 357.88
- 1D Volume
- 1
71.50 — —
- 1D High
- 71.50
- 1D Low
- 71.50
- 1D Volume
- 5
357.20 -0.61% -2.20
- 1D High
- 357.20
- 1D Low
- 357.20
- 1D Volume
- 1
355.00 -0.28% -1.00
- 1D High
- 355.00
- 1D Low
- 355.00
- 1D Volume
- 1
71.00 -1.05% -0.75
- 1D High
- 71.80
- 1D Low
- 71.00
- 1D Volume
- 5
350.00 +1.88% +6.45
- 1D High
- 350.00
- 1D Low
- 350.00
- 1D Volume
- 1
349.25 +0.02% +0.060
- 1D High
- 349.25
- 1D Low
- 349.25
- 1D Volume
- 1
346.38 +0.25% +0.85
- 1D High
- 346.38
- 1D Low
- 346.38
- 1D Volume
- 1
3.03 +0.13% +0.0040
- 1D High
- 3.06
- 1D Low
- 3.02
- 1D Volume
- 114
345.00 -1.23% -4.30
- 1D High
- 345.00
- 1D Low
- 345.00
- 1D Volume
- 1
345.00 +2.37% +8.00
- 1D High
- 345.00
- 1D Low
- 345.00
- 1D Volume
- 1
344.60 -0.65% -2.25
- 1D High
- 344.60
- 1D Low
- 344.60
- 1D Volume
- 1
343.80 -0.29% -1.00
- 1D High
- 343.80
- 1D Low
- 343.80
- 1D Volume
- 1
343.70 +0.17% +0.60
- 1D High
- 343.70
- 1D Low
- 343.70
- 1D Volume
- 1
171.72 -1.05% -1.83
- 1D High
- 172.64
- 1D Low
- 171.72
- 1D Volume
- 2
342.60 -1.47% -5.10
- 1D High
- 342.60
- 1D Low
- 342.60
- 1D Volume
- 1
341.10 -0.52% -1.80
- 1D High
- 341.10
- 1D Low
- 341.10
- 1D Volume
- 1
340.20 -0.38% -1.30
- 1D High
- 340.20
- 1D Low
- 340.20
- 1D Volume
- 1
1.56 -0.26% -0.0040
- 1D High
- 1.57
- 1D Low
- 1.55
- 1D Volume
- 218
339.50 +5.99% +19.20
- 1D High
- 339.50
- 1D Low
- 339.50
- 1D Volume
- 1
33.85 — —
- 1D High
- 33.85
- 1D Low
- 33.85
- 1D Volume
- 10
16.66 +0.06% +0.010
- 1D High
- 16.67
- 1D Low
- 16.65
- 1D Volume
- 20
1.67 — —
- 1D High
- 1.67
- 1D Low
- 1.67
- 1D Volume
- 197
81.50 +1.09% +0.88
- 1D High
- 81.50
- 1D Low
- 81.00
- 1D Volume
- 4
16.99 -0.47% -0.080
- 1D High
- 17.08
- 1D Low
- 16.99
- 1D Volume
- 19
0.032159 -0.07% -0.000024
- 1D High
- 0.03233
- 1D Low
- 0.032049
- 1D Volume
- 10K
15.99 +0.16% +0.025
- 1D High
- 15.99
- 1D Low
- 15.91
- 1D Volume
- 20
17.44 -0.29% -0.050
- 1D High
- 17.48
- 1D Low
- 17.39
- 1D Volume
- 18
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| RBM27 | NYMEX | 2.90 | +1.08% +0.0311 | 2.90 | 2.88 | 152 | Chart |
| SAMATU26 | CME | 434.85 | -6.05% -27.98 | 434.85 | 434.85 | 1 | Chart |
| SAMATZ26 | CME | 433.72 | -22.69% -127.31 | 433.72 | 433.72 | 1 | Chart |
| NGN27 | NYMEX | 3.14 | -0.48% -0.015 | 3.15 | 3.13 | 138 | Chart |
| HGF27 | COMEX | 6.41 | -0.30% -0.019 | 6.41 | 6.39 | 67 | Chart |
| MCD1! | CME | 0.7223 | -0.01% -0.00010 | 0.7227 | 0.7217 | 591 | Chart |
| SBA00U26 | CME | 210.08 | -0.34% -0.72 | 210.08 | 210.08 | 2 | Chart |
| XBA00U26 | CME | 209.78 | +0.05% +0.10 | 209.78 | 209.78 | 2 | Chart |
| SILQ26 | COMEX | 68.64 | +2.77% +1.85 | 69.36 | 68.64 | 6 | Chart |
| SIM27 | COMEX | 67.90 | -2.30% -1.60 | 68.00 | 67.39 | 6 | Chart |
| SVZ00U26 | CME | 50.56 | -0.04% -0.020 | 50.83 | 50.31 | 8 | Chart |
| CSCV26 | CME | 1.53 | -1.16% -0.018 | 1.56 | 1.53 | 259 | Chart |
| SILX26 | COMEX | 63.30 | -0.48% -0.305 | 63.53 | 63.25 | 6 | Chart |
| SUNH0U26 | CME | 375.14 | -3.69% -14.36 | 375.14 | 375.14 | 1 | Chart |
| SPANWU26 | CME | 369.81 | +5.77% +20.19 | 369.81 | 369.81 | 1 | Chart |
| GDKZ26 | CME | 18.49 | -1.96% -0.37 | 18.49 | 18.49 | 20 | Chart |
| QMZ27 | NYMEX | 71.63 | +0.10% +0.075 | 72.03 | 71.63 | 5 | Chart |
| XTSLAU26 | CME | 357.88 | -1.21% -4.40 | 357.88 | 357.88 | 1 | Chart |
| DYH27 | CME | 71.50 | — — | 71.50 | 71.50 | 5 | Chart |
| MZMH27 | CBOT | 357.20 | -0.61% -2.20 | 357.20 | 357.20 | 1 | Chart |
| ZOU26 | CBOT | 355.00 | -0.28% -1.00 | 355.00 | 355.00 | 1 | Chart |
| SICN27 | COMEX | 71.00 | -1.05% -0.75 | 71.80 | 71.00 | 5 | Chart |
| ALUMINI26JULFUT | MCX | 350.00 | +1.88% +6.45 | 350.00 | 350.00 | 1 | Chart |
| SAVGOZ26 | CME | 349.25 | +0.02% +0.060 | 349.25 | 349.25 | 1 | Chart |
| XAVGOU26 | CME | 346.38 | +0.25% +0.85 | 346.38 | 346.38 | 1 | Chart |
| MNGX26 | NYMEX | 3.03 | +0.13% +0.0040 | 3.06 | 3.02 | 114 | Chart |
| ZMU26 | CBOT | 345.00 | -1.23% -4.30 | 345.00 | 345.00 | 1 | Chart |
| ZMU28 | CBOT | 345.00 | +2.37% +8.00 | 345.00 | 345.00 | 1 | Chart |
| ALUMINIUM-IV | MCX | 344.60 | -0.65% -2.25 | 344.60 | 344.60 | 1 | Chart |
| ZMN28 | CBOT | 343.80 | -0.29% -1.00 | 343.80 | 343.80 | 1 | Chart |
| ZMV27 | CBOT | 343.70 | +0.17% +0.60 | 343.70 | 343.70 | 1 | Chart |
| SPLTRU26 | CME | 171.72 | -1.05% -1.83 | 172.64 | 171.72 | 2 | Chart |
| ZMF28 | CBOT | 342.60 | -1.47% -5.10 | 342.60 | 342.60 | 1 | Chart |
| ZMK28 | CBOT | 341.10 | -0.52% -1.80 | 341.10 | 341.10 | 1 | Chart |
| ZMH28 | CBOT | 340.20 | -0.38% -1.30 | 340.20 | 340.20 | 1 | Chart |
| CSCX26 | CME | 1.56 | -0.26% -0.0040 | 1.57 | 1.55 | 218 | Chart |
| ZMQ28 | CBOT | 339.50 | +5.99% +19.20 | 339.50 | 339.50 | 1 | Chart |
| RDAZ26 | CME | 33.85 | — — | 33.85 | 33.85 | 10 | Chart |
| DCQ26 | CME | 16.66 | +0.06% +0.010 | 16.67 | 16.65 | 20 | Chart |
| CSCK27 | CME | 1.67 | — — | 1.67 | 1.67 | 197 | Chart |
| MCLJ27 | NYMEX | 81.50 | +1.09% +0.88 | 81.50 | 81.00 | 4 | Chart |
| DCG27 | CME | 16.99 | -0.47% -0.080 | 17.08 | 16.99 | 19 | Chart |
| ETHBTC | BINANCE | 0.032159 | -0.07% -0.000024 | 0.03233 | 0.032049 | 10K | Chart |
| ZRX26 | CBOT | 15.99 | +0.16% +0.025 | 15.99 | 15.91 | 20 | Chart |
| DCM27 | CME | 17.44 | -0.29% -0.050 | 17.48 | 17.39 | 18 | Chart |
RBM27 +1.08% 2.90 152 SAMATU26 -6.05% 434.85 1 SAMATZ26 -22.69% 433.72 1 NGN27 -0.48% 3.14 138 HGF27 -0.30% 6.41 67 MCD1! -0.01% 0.7223 591 SBA00U26 -0.34% 210.08 2 XBA00U26 +0.05% 209.78 2 SILQ26 +2.77% 68.64 6 SIM27 -2.30% 67.90 6 SVZ00U26 -0.04% 50.56 8 CSCV26 -1.16% 1.53 259 SILX26 -0.48% 63.30 6 SUNH0U26 -3.69% 375.14 1 SPANWU26 +5.77% 369.81 1 GDKZ26 -1.96% 18.49 20 QMZ27 +0.10% 71.63 5 XTSLAU26 -1.21% 357.88 1 DYH27 — 71.50 5 MZMH27 -0.61% 357.20 1 ZOU26 -0.28% 355.00 1 SICN27 -1.05% 71.00 5 ALUMINI26JULFUT +1.88% 350.00 1 SAVGOZ26 +0.02% 349.25 1 XAVGOU26 +0.25% 346.38 1 MNGX26 +0.13% 3.03 114 ZMU26 -1.23% 345.00 1 ZMU28 +2.37% 345.00 1 ALUMINIUM-IV -0.65% 344.60 1 ZMN28 -0.29% 343.80 1 ZMV27 +0.17% 343.70 1 SPLTRU26 -1.05% 171.72 2 ZMF28 -1.47% 342.60 1 ZMK28 -0.52% 341.10 1 ZMH28 -0.38% 340.20 1 CSCX26 -0.26% 1.56 218 ZMQ28 +5.99% 339.50 1 RDAZ26 — 33.85 10 DCQ26 +0.06% 16.66 20 CSCK27 — 1.67 197 MCLJ27 +1.09% 81.50 4 DCG27 -0.47% 16.99 19 ETHBTC -0.07% 0.032159 10K ZRX26 +0.16% 15.99 20 DCM27 -0.29% 17.44 18