51,931.00 -1.10% -576.00
- 1D High
- 52,663.00
- 1D Low
- 51,702.00
- 1D Volume
- 169.6K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
1–50 of 228 contracts
Live · refreshes every 15 seconds
51,928.00 -1.11% -581.00
- 1D High
- 52,662.00
- 1D Low
- 51,701.00
- 1D Volume
- 106.9K
106.64 +0.10% +0.109375
- 1D High
- 106.86
- 1D Low
- 106.41
- 1D Volume
- 3.3M
104.89 +0.10% +0.101563
- 1D High
- 105.02
- 1D Low
- 104.72
- 1D Volume
- 2.5M
51,900.00 -1.14% -598.00
- 1D High
- 52,654.00
- 1D Low
- 51,708.00
- 1D Volume
- 3.2K
102.26 +0.02% +0.019531
- 1D High
- 102.33
- 1D Low
- 102.19
- 1D Volume
- 1.4M
108.13 +0.10% +0.109375
- 1D High
- 108.45
- 1D Low
- 107.88
- 1D Volume
- 1.1M
1,234.00 -0.04% -0.50
- 1D High
- 1,242.00
- 1D Low
- 1,230.75
- 1D Volume
- 78K
107.63 -0.12% -0.125
- 1D High
- 108.41
- 1D Low
- 107.38
- 1D Volume
- 709.8K
51,822.00 -0.99% -520.00
- 1D High
- 52,358.00
- 1D Low
- 51,604.00
- 1D Volume
- 1.4K
109.09 -0.17% -0.1875
- 1D High
- 110.03
- 1D Low
- 108.78
- 1D Volume
- 607.3K
447.50 -0.83% -3.75
- 1D High
- 452.25
- 1D Low
- 447.50
- 1D Volume
- 123.4K
96.12 +0.01% +0.0050
- 1D High
- 96.13
- 1D Low
- 96.12
- 1D Volume
- 476.9K
603.25 — —
- 1D High
- 610.00
- 1D Low
- 598.25
- 1D Volume
- 51.2K
1,243.50 +0.06% +0.75
- 1D High
- 1,251.25
- 1D Low
- 1,239.75
- 1D Volume
- 16.8K
52,419.00 -1.03% -548.00
- 1D High
- 53,110.00
- 1D Low
- 52,174.00
- 1D Volume
- 352
461.00 -0.75% -3.50
- 1D High
- 465.50
- 1D Low
- 461.00
- 1D Volume
- 38.7K
324.70 -1.37% -4.50
- 1D High
- 330.30
- 1D Low
- 324.40
- 1D Volume
- 48.4K
1,253.25 +0.10% +1.25
- 1D High
- 1,260.50
- 1D Low
- 1,249.25
- 1D Volume
- 11.1K
643.50 -0.12% -0.75
- 1D High
- 650.25
- 1D Low
- 638.50
- 1D Volume
- 16.9K
617.25 +0.08% +0.50
- 1D High
- 623.50
- 1D Low
- 612.50
- 1D Volume
- 16.1K
52,384.00 -1.10% -585.00
- 1D High
- 53,125.00
- 1D Low
- 52,185.00
- 1D Volume
- 174
1,260.25 +0.08% +1.00
- 1D High
- 1,267.75
- 1D Low
- 1,257.00
- 1D Volume
- 7.2K
95.93 +0.01% +0.010
- 1D High
- 95.95
- 1D Low
- 95.92
- 1D Volume
- 78.5K
469.00 -0.79% -3.75
- 1D High
- 473.75
- 1D Low
- 469.00
- 1D Volume
- 15.5K
476.00 -0.63% -3.00
- 1D High
- 480.00
- 1D Low
- 475.50
- 1D Volume
- 14.5K
325.40 -1.30% -4.30
- 1D High
- 330.60
- 1D Low
- 325.00
- 1D Volume
- 16.6K
95.87 +0.01% +0.0050
- 1D High
- 95.90
- 1D Low
- 95.85
- 1D Volume
- 45K
487.50 -0.31% -1.50
- 1D High
- 490.00
- 1D Low
- 486.75
- 1D Volume
- 8.4K
327.30 -1.06% -3.50
- 1D High
- 331.70
- 1D Low
- 326.80
- 1D Volume
- 12K
653.25 -0.04% -0.25
- 1D High
- 659.50
- 1D Low
- 649.00
- 1D Volume
- 5.6K
623.50 +0.20% +1.25
- 1D High
- 628.75
- 1D Low
- 618.50
- 1D Volume
- 5.4K
1,209.00 +0.02% +0.25
- 1D High
- 1,216.00
- 1D Low
- 1,207.25
- 1D Volume
- 2.5K
65.81 +0.18% +0.12
- 1D High
- 66.65
- 1D Low
- 65.64
- 1D Volume
- 43.5K
95.72 -0.01% -0.0050
- 1D High
- 95.77
- 1D Low
- 95.70
- 1D Volume
- 27.9K
472.50 -0.53% -2.50
- 1D High
- 475.75
- 1D Low
- 472.00
- 1D Volume
- 4.8K
95.99 +0.01% +0.010
- 1D High
- 96.01
- 1D Low
- 95.98
- 1D Volume
- 20.5K
52,392.00 -1.23% -652.00
- 1D High
- 52,984.00
- 1D Low
- 52,184.00
- 1D Volume
- 37
330.90 -0.93% -3.10
- 1D High
- 334.90
- 1D Low
- 330.70
- 1D Volume
- 5.5K
629.25 +0.40% +2.50
- 1D High
- 633.00
- 1D Low
- 624.25
- 1D Volume
- 2.7K
1,221.50 +0.08% +1.00
- 1D High
- 1,228.25
- 1D Low
- 1,217.25
- 1D Volume
- 1.3K
373.80 +0.05% +0.20
- 1D High
- 379.60
- 1D Low
- 373.80
- 1D Volume
- 4.1K
1,245.50 +0.04% +0.50
- 1D High
- 1,252.25
- 1D Low
- 1,242.50
- 1D Volume
- 988
95.67 -0.01% -0.0050
- 1D High
- 95.71
- 1D Low
- 95.64
- 1D Volume
- 12.8K
335.30 -0.83% -2.80
- 1D High
- 339.10
- 1D Low
- 335.10
- 1D Volume
- 3.4K
661.25 -0.11% -0.75
- 1D High
- 668.25
- 1D Low
- 658.00
- 1D Volume
- 1.7K
95.81 — —
- 1D High
- 95.84
- 1D Low
- 95.79
- 1D Volume
- 11.2K
1,233.63 -0.26% -3.25
- 1D High
- 1,242.13
- 1D Low
- 1,230.63
- 1D Volume
- 760
640.50 +0.59% +3.75
- 1D High
- 643.00
- 1D Low
- 634.75
- 1D Volume
- 1.3K
658.25 -0.04% -0.25
- 1D High
- 664.25
- 1D Low
- 654.00
- 1D Volume
- 1.1K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MYM1! | CBOT | 51,931.00 | -1.10% -576.00 | 52,663.00 | 51,702.00 | 169.6K | 8.8B | — | Chart |
| YM1! | CBOT | 51,928.00 | -1.11% -581.00 | 52,662.00 | 51,701.00 | 106.9K | 5.5B | — | Chart |
| ZN1! | CBOT | 106.64 | +0.10% +0.109375 | 106.86 | 106.41 | 3.3M | 352.9M | — | Chart |
| ZF1! | CBOT | 104.89 | +0.10% +0.101563 | 105.02 | 104.72 | 2.5M | 265.5M | — | Chart |
| NDOWZ26 | CBOT | 51,900.00 | -1.14% -598.00 | 52,654.00 | 51,708.00 | 3.2K | 163.8M | — | Chart |
| ZT1! | CBOT | 102.26 | +0.02% +0.019531 | 102.33 | 102.19 | 1.4M | 147.4M | — | Chart |
| TN1! | CBOT | 108.13 | +0.10% +0.109375 | 108.45 | 107.88 | 1.1M | 120.8M | — | Chart |
| ZS1! | CBOT | 1,234.00 | -0.04% -0.50 | 1,242.00 | 1,230.75 | 78K | 96.2M | — | Chart |
| ZB1! | CBOT | 107.63 | -0.12% -0.125 | 108.41 | 107.38 | 709.8K | 76.4M | — | Chart |
| QDOW1! | CBOT | 51,822.00 | -0.99% -520.00 | 52,358.00 | 51,604.00 | 1.4K | 73.2M | — | Chart |
| UB1! | CBOT | 109.09 | -0.17% -0.1875 | 110.03 | 108.78 | 607.3K | 66.2M | — | Chart |
| ZC1! | CBOT | 447.50 | -0.83% -3.75 | 452.25 | 447.50 | 123.4K | 55.2M | — | Chart |
| ZQX26 | CBOT | 96.12 | +0.01% +0.0050 | 96.13 | 96.12 | 476.9K | 45.8M | — | Chart |
| ZWZ26 | CBOT | 603.25 | — — | 610.00 | 598.25 | 51.2K | 30.9M | — | Chart |
| ZS2! | CBOT | 1,243.50 | +0.06% +0.75 | 1,251.25 | 1,239.75 | 16.8K | 20.8M | — | Chart |
| MYM2! | CBOT | 52,419.00 | -1.03% -548.00 | 53,110.00 | 52,174.00 | 352 | 18.5M | — | Chart |
| ZC2! | CBOT | 461.00 | -0.75% -3.50 | 465.50 | 461.00 | 38.7K | 17.8M | — | Chart |
| ZMZ26 | CBOT | 324.70 | -1.37% -4.50 | 330.30 | 324.40 | 48.4K | 15.7M | — | Chart |
| ZSK27 | CBOT | 1,253.25 | +0.10% +1.25 | 1,260.50 | 1,249.25 | 11.1K | 13.8M | — | Chart |
| KEZ26 | CBOT | 643.50 | -0.12% -0.75 | 650.25 | 638.50 | 16.9K | 10.9M | — | Chart |
| ZWH27 | CBOT | 617.25 | +0.08% +0.50 | 623.50 | 612.50 | 16.1K | 10M | — | Chart |
| YM2! | CBOT | 52,384.00 | -1.10% -585.00 | 53,125.00 | 52,185.00 | 174 | 9.1M | — | Chart |
| ZSN27 | CBOT | 1,260.25 | +0.08% +1.00 | 1,267.75 | 1,257.00 | 7.2K | 9M | — | Chart |
| ZQF27 | CBOT | 95.93 | +0.01% +0.010 | 95.95 | 95.92 | 78.5K | 7.5M | — | Chart |
| ZCK27 | CBOT | 469.00 | -0.79% -3.75 | 473.75 | 469.00 | 15.5K | 7.3M | — | Chart |
| ZCN27 | CBOT | 476.00 | -0.63% -3.00 | 480.00 | 475.50 | 14.5K | 6.9M | — | Chart |
| ZMF27 | CBOT | 325.40 | -1.30% -4.30 | 330.60 | 325.00 | 16.6K | 5.4M | — | Chart |
| ZQG27 | CBOT | 95.87 | +0.01% +0.0050 | 95.90 | 95.85 | 45K | 4.3M | — | Chart |
| ZCZ27 | CBOT | 487.50 | -0.31% -1.50 | 490.00 | 486.75 | 8.4K | 4.1M | — | Chart |
| ZMH27 | CBOT | 327.30 | -1.06% -3.50 | 331.70 | 326.80 | 12K | 3.9M | — | Chart |
| KEH27 | CBOT | 653.25 | -0.04% -0.25 | 659.50 | 649.00 | 5.6K | 3.7M | — | Chart |
| ZWK27 | CBOT | 623.50 | +0.20% +1.25 | 628.75 | 618.50 | 5.4K | 3.4M | — | Chart |
| ZSX27 | CBOT | 1,209.00 | +0.02% +0.25 | 1,216.00 | 1,207.25 | 2.5K | 3.1M | — | Chart |
| ZLZ26 | CBOT | 65.81 | +0.18% +0.12 | 66.65 | 65.64 | 43.5K | 2.9M | — | Chart |
| ZQJ27 | CBOT | 95.72 | -0.01% -0.0050 | 95.77 | 95.70 | 27.9K | 2.7M | — | Chart |
| ZCU27 | CBOT | 472.50 | -0.53% -2.50 | 475.75 | 472.00 | 4.8K | 2.2M | — | Chart |
| ZQZ26 | CBOT | 95.99 | +0.01% +0.010 | 96.01 | 95.98 | 20.5K | 2M | — | Chart |
| NDOWH27 | CBOT | 52,392.00 | -1.23% -652.00 | 52,984.00 | 52,184.00 | 37 | 1.9M | — | Chart |
| ZMK27 | CBOT | 330.90 | -0.93% -3.10 | 334.90 | 330.70 | 5.5K | 1.8M | — | Chart |
| ZWN27 | CBOT | 629.25 | +0.40% +2.50 | 633.00 | 624.25 | 2.7K | 1.7M | — | Chart |
| ZSX26 | CBOT | 1,221.50 | +0.08% +1.00 | 1,228.25 | 1,217.25 | 1.3K | 1.6M | — | Chart |
| RXZ26 | CBOT | 373.80 | +0.05% +0.20 | 379.60 | 373.80 | 4.1K | 1.6M | — | Chart |
| ZSQ27 | CBOT | 1,245.50 | +0.04% +0.50 | 1,252.25 | 1,242.50 | 988 | 1.2M | — | Chart |
| ZQK27 | CBOT | 95.67 | -0.01% -0.0050 | 95.71 | 95.64 | 12.8K | 1.2M | — | Chart |
| ZMN27 | CBOT | 335.30 | -0.83% -2.80 | 339.10 | 335.10 | 3.4K | 1.1M | — | Chart |
| KEN27 | CBOT | 661.25 | -0.11% -0.75 | 668.25 | 658.00 | 1.7K | 1.1M | — | Chart |
| ZQH27 | CBOT | 95.81 | — — | 95.84 | 95.79 | 11.2K | 1.1M | — | Chart |
| XKF27 | CBOT | 1,233.63 | -0.26% -3.25 | 1,242.13 | 1,230.63 | 760 | 937.6K | — | Chart |
| ZWU27 | CBOT | 640.50 | +0.59% +3.75 | 643.00 | 634.75 | 1.3K | 838.4K | — | Chart |
| KEK27 | CBOT | 658.25 | -0.04% -0.25 | 664.25 | 654.00 | 1.1K | 750.4K | — | Chart |
MYM1! -1.10% 51,931.00 169.6K YM1! -1.11% 51,928.00 106.9K ZN1! +0.10% 106.64 3.3M ZF1! +0.10% 104.89 2.5M NDOWZ26 -1.14% 51,900.00 3.2K ZT1! +0.02% 102.26 1.4M TN1! +0.10% 108.13 1.1M ZS1! -0.04% 1,234.00 78K ZB1! -0.12% 107.63 709.8K QDOW1! -0.99% 51,822.00 1.4K UB1! -0.17% 109.09 607.3K ZC1! -0.83% 447.50 123.4K ZQX26 +0.01% 96.12 476.9K ZWZ26 — 603.25 51.2K ZS2! +0.06% 1,243.50 16.8K MYM2! -1.03% 52,419.00 352 ZC2! -0.75% 461.00 38.7K ZMZ26 -1.37% 324.70 48.4K ZSK27 +0.10% 1,253.25 11.1K KEZ26 -0.12% 643.50 16.9K ZWH27 +0.08% 617.25 16.1K YM2! -1.10% 52,384.00 174 ZSN27 +0.08% 1,260.25 7.2K ZQF27 +0.01% 95.93 78.5K ZCK27 -0.79% 469.00 15.5K ZCN27 -0.63% 476.00 14.5K ZMF27 -1.30% 325.40 16.6K ZQG27 +0.01% 95.87 45K ZCZ27 -0.31% 487.50 8.4K ZMH27 -1.06% 327.30 12K KEH27 -0.04% 653.25 5.6K ZWK27 +0.20% 623.50 5.4K ZSX27 +0.02% 1,209.00 2.5K ZLZ26 +0.18% 65.81 43.5K ZQJ27 -0.01% 95.72 27.9K ZCU27 -0.53% 472.50 4.8K ZQZ26 +0.01% 95.99 20.5K NDOWH27 -1.23% 52,392.00 37 ZMK27 -0.93% 330.90 5.5K ZWN27 +0.40% 629.25 2.7K ZSX26 +0.08% 1,221.50 1.3K RXZ26 +0.05% 373.80 4.1K ZSQ27 +0.04% 1,245.50 988 ZQK27 -0.01% 95.67 12.8K ZMN27 -0.83% 335.30 3.4K KEN27 -0.11% 661.25 1.7K ZQH27 — 95.81 11.2K XKF27 -0.26% 1,233.63 760 ZWU27 +0.59% 640.50 1.3K KEK27 -0.04% 658.25 1.1K