Futures

Compare live futures prices, daily ranges, changes and volume.

Updated Aug 27, 2026

1–50 of 264 contracts

Live · refreshes every 15 seconds

MYM1! CBOT

53,479.00 -0.46% -247.00

1D High: 53,814.00
1D Low: 53,449.00
1D Volume: 16.4K

YM1! CBOT

53,482.00 -0.46% -245.00

1D High: 53,811.00
1D Low: 53,448.00
1D Volume: 10.7K

ZS1! CBOT

1,260.50 -0.08% -1.00

1D High: 1,265.75
1D Low: 1,256.00
1D Volume: 33.4K

ZC2! CBOT

534.50 -0.23% -1.25

1D High: 537.50
1D Low: 531.50
1D Volume: 53.3K

ZWZ26 CBOT

754.50 +0.84% +6.25

1D High: 767.50
1D Low: 741.00
1D Volume: 37.7K

ZNZ26 CBOT

108.39 -0.13% -0.140625

1D High: 108.56
1D Low: 108.34
1D Volume: 233.9K

QDOW1! CBOT

53,500.00 -0.17% -90.00

1D High: 53,633.00
1D Low: 53,382.00
1D Volume: 369

ZF2! CBOT

106.23 -0.08% -0.085938

1D High: 106.34
1D Low: 106.20
1D Volume: 185.6K

ZNU26 CBOT

108.64 -0.10% -0.109375

1D High: 108.80
1D Low: 108.58
1D Volume: 125.6K

ZT2! CBOT

102.84 -0.03% -0.03125

1D High: 102.89
1D Low: 102.83
1D Volume: 126.3K

ZF1! CBOT

106.35 -0.09% -0.09375

1D High: 106.46
1D Low: 106.33
1D Volume: 97.1K

TNZ26 CBOT

110.22 -0.13% -0.140625

1D High: 110.42
1D Low: 110.16
1D Volume: 86.4K

ZT1! CBOT

102.97 -0.03% -0.027344

1D High: 103.01
1D Low: 102.96
1D Volume: 90.4K

MYM2! CBOT

53,907.00 -0.43% -232.00

1D High: 54,222.00
1D Low: 53,861.00
1D Volume: 168

UB2! CBOT

111.19 -0.22% -0.25

1D High: 111.56
1D Low: 111.03
1D Volume: 72.5K

ZS2! CBOT

1,276.00 — —

1D High: 1,280.25
1D Low: 1,270.75
1D Volume: 5.3K

ZBZ26 CBOT

109.53 -0.20% -0.21875

1D High: 109.88
1D Low: 109.44
1D Volume: 56.2K

TNU26 CBOT

110.53 -0.13% -0.140625

1D High: 110.73
1D Low: 110.45
1D Volume: 55.5K

ZWH27 CBOT

770.00 +0.52% +4.00

1D High: 783.25
1D Low: 757.75
1D Volume: 7.6K

KEZ26 CBOT

811.00 +0.25% +2.00

1D High: 825.00
1D Low: 802.75
1D Volume: 6.5K

ZCH27 CBOT

548.00 -0.32% -1.75

1D High: 551.25
1D Low: 545.50
1D Volume: 7.7K

ZMZ26 CBOT

342.00 +1.12% +3.80

1D High: 343.10
1D Low: 339.60
1D Volume: 11.5K

ZBU26 CBOT

110.06 -0.20% -0.21875

1D High: 110.41
1D Low: 109.94
1D Volume: 31.3K

ZSH27 CBOT

1,281.25 -0.04% -0.50

1D High: 1,285.50
1D Low: 1,276.50
1D Volume: 2.2K

UB1! CBOT

111.63 -0.20% -0.21875

1D High: 111.97
1D Low: 111.44
1D Volume: 23.5K

ZQV26 CBOT

96.27 +0.01% +0.0050

1D High: 96.28
1D Low: 96.27
1D Volume: 22.1K

ZC1! CBOT

511.75 -0.34% -1.75

1D High: 514.75
1D Low: 509.00
1D Volume: 4.2K

NDOWU26 CBOT

53,478.00 -0.44% -236.00

1D High: 53,784.00
1D Low: 53,452.00
1D Volume: 39

ZWU26 CBOT

735.75 +0.72% +5.25

1D High: 749.50
1D Low: 723.25
1D Volume: 2.8K

ZCK27 CBOT

554.25 -0.36% -2.00

1D High: 557.50
1D Low: 551.75
1D Volume: 3.4K

ZCN27 CBOT

555.25 -0.45% -2.50

1D High: 558.75
1D Low: 553.25
1D Volume: 2.8K

YM2! CBOT

53,880.00 -0.46% -251.00

1D High: 54,220.00
1D Low: 53,880.00
1D Volume: 28

ZLZ26 CBOT

66.46 -1.73% -1.17

1D High: 67.35
1D Low: 66.02
1D Volume: 21.3K

MZS1! CBOT

1,261.00 -0.04% -0.50

1D High: 1,266.00
1D Low: 1,256.00
1D Volume: 1.1K

ZWN27 CBOT

764.25 +0.26% +2.00

1D High: 775.75
1D Low: 754.75
1D Volume: 1.7K

KEH27 CBOT

824.75 +0.33% +2.75

1D High: 837.00
1D Low: 816.50
1D Volume: 1.5K

ZMV26 CBOT

335.70 +1.11% +3.70

1D High: 336.70
1D Low: 333.10
1D Volume: 3.3K

ZWK27 CBOT

775.00 +0.42% +3.25

1D High: 787.75
1D Low: 764.00
1D Volume: 1.4K

ZSK27 CBOT

1,286.00 -0.06% -0.75

1D High: 1,290.00
1D Low: 1,281.25
1D Volume: 844

XKX26 CBOT

1,260.38 -0.05% -0.625

1D High: 1,265.25
1D Low: 1,256.13
1D Volume: 762

ZSU26 CBOT

1,249.00 -0.12% -1.50

1D High: 1,254.00
1D Low: 1,244.50
1D Volume: 654

ZSN27 CBOT

1,288.75 — —

1D High: 1,292.00
1D Low: 1,283.75
1D Volume: 515

XWZ26 CBOT

754.13 +0.99% +7.38

1D High: 767.50
1D Low: 740.25
1D Volume: 799

ZQX26 CBOT

96.22 +0.01% +0.0050

1D High: 96.22
1D Low: 96.21
1D Volume: 5.7K

MZW1! CBOT

754.50 +0.94% +7.00

1D High: 766.50
1D Low: 741.00
1D Volume: 721

ZCZ27 CBOT

529.25 -0.61% -3.25

1D High: 532.75
1D Low: 528.25
1D Volume: 1K

ZMH27 CBOT

347.00 +1.11% +3.80

1D High: 347.80
1D Low: 344.70
1D Volume: 1.4K

ZWU27 CBOT

765.50 +0.07% +0.50

1D High: 776.00
1D Low: 756.75
1D Volume: 644

ZMF27 CBOT

344.50 +1.12% +3.80

1D High: 345.50
1D Low: 342.10
1D Volume: 1.4K

KEU26 CBOT

795.25 +0.44% +3.50

1D High: 808.00
1D Low: 786.25
1D Volume: 561

Futures contracts with current market data
Contract	Exchange	Last price	1D Change	1D High	1D Low	1D Volume	Chart
MYM1!	CBOT	53,479.00	-0.46% -247.00	53,814.00	53,449.00	16.4K	Chart
YM1!	CBOT	53,482.00	-0.46% -245.00	53,811.00	53,448.00	10.7K	Chart
ZS1!	CBOT	1,260.50	-0.08% -1.00	1,265.75	1,256.00	33.4K	Chart
ZC2!	CBOT	534.50	-0.23% -1.25	537.50	531.50	53.3K	Chart
ZWZ26	CBOT	754.50	+0.84% +6.25	767.50	741.00	37.7K	Chart
ZNZ26	CBOT	108.39	-0.13% -0.140625	108.56	108.34	233.9K	Chart
QDOW1!	CBOT	53,500.00	-0.17% -90.00	53,633.00	53,382.00	369	Chart
ZF2!	CBOT	106.23	-0.08% -0.085938	106.34	106.20	185.6K	Chart
ZNU26	CBOT	108.64	-0.10% -0.109375	108.80	108.58	125.6K	Chart
ZT2!	CBOT	102.84	-0.03% -0.03125	102.89	102.83	126.3K	Chart
ZF1!	CBOT	106.35	-0.09% -0.09375	106.46	106.33	97.1K	Chart
TNZ26	CBOT	110.22	-0.13% -0.140625	110.42	110.16	86.4K	Chart
ZT1!	CBOT	102.97	-0.03% -0.027344	103.01	102.96	90.4K	Chart
MYM2!	CBOT	53,907.00	-0.43% -232.00	54,222.00	53,861.00	168	Chart
UB2!	CBOT	111.19	-0.22% -0.25	111.56	111.03	72.5K	Chart
ZS2!	CBOT	1,276.00	— —	1,280.25	1,270.75	5.3K	Chart
ZBZ26	CBOT	109.53	-0.20% -0.21875	109.88	109.44	56.2K	Chart
TNU26	CBOT	110.53	-0.13% -0.140625	110.73	110.45	55.5K	Chart
ZWH27	CBOT	770.00	+0.52% +4.00	783.25	757.75	7.6K	Chart
KEZ26	CBOT	811.00	+0.25% +2.00	825.00	802.75	6.5K	Chart
ZCH27	CBOT	548.00	-0.32% -1.75	551.25	545.50	7.7K	Chart
ZMZ26	CBOT	342.00	+1.12% +3.80	343.10	339.60	11.5K	Chart
ZBU26	CBOT	110.06	-0.20% -0.21875	110.41	109.94	31.3K	Chart
ZSH27	CBOT	1,281.25	-0.04% -0.50	1,285.50	1,276.50	2.2K	Chart
UB1!	CBOT	111.63	-0.20% -0.21875	111.97	111.44	23.5K	Chart
ZQV26	CBOT	96.27	+0.01% +0.0050	96.28	96.27	22.1K	Chart
ZC1!	CBOT	511.75	-0.34% -1.75	514.75	509.00	4.2K	Chart
NDOWU26	CBOT	53,478.00	-0.44% -236.00	53,784.00	53,452.00	39	Chart
ZWU26	CBOT	735.75	+0.72% +5.25	749.50	723.25	2.8K	Chart
ZCK27	CBOT	554.25	-0.36% -2.00	557.50	551.75	3.4K	Chart
ZCN27	CBOT	555.25	-0.45% -2.50	558.75	553.25	2.8K	Chart
YM2!	CBOT	53,880.00	-0.46% -251.00	54,220.00	53,880.00	28	Chart
ZLZ26	CBOT	66.46	-1.73% -1.17	67.35	66.02	21.3K	Chart
MZS1!	CBOT	1,261.00	-0.04% -0.50	1,266.00	1,256.00	1.1K	Chart
ZWN27	CBOT	764.25	+0.26% +2.00	775.75	754.75	1.7K	Chart
KEH27	CBOT	824.75	+0.33% +2.75	837.00	816.50	1.5K	Chart
ZMV26	CBOT	335.70	+1.11% +3.70	336.70	333.10	3.3K	Chart
ZWK27	CBOT	775.00	+0.42% +3.25	787.75	764.00	1.4K	Chart
ZSK27	CBOT	1,286.00	-0.06% -0.75	1,290.00	1,281.25	844	Chart
XKX26	CBOT	1,260.38	-0.05% -0.625	1,265.25	1,256.13	762	Chart
ZSU26	CBOT	1,249.00	-0.12% -1.50	1,254.00	1,244.50	654	Chart
ZSN27	CBOT	1,288.75	— —	1,292.00	1,283.75	515	Chart
XWZ26	CBOT	754.13	+0.99% +7.38	767.50	740.25	799	Chart
ZQX26	CBOT	96.22	+0.01% +0.0050	96.22	96.21	5.7K	Chart
MZW1!	CBOT	754.50	+0.94% +7.00	766.50	741.00	721	Chart
ZCZ27	CBOT	529.25	-0.61% -3.25	532.75	528.25	1K	Chart
ZMH27	CBOT	347.00	+1.11% +3.80	347.80	344.70	1.4K	Chart
ZWU27	CBOT	765.50	+0.07% +0.50	776.00	756.75	644	Chart
ZMF27	CBOT	344.50	+1.12% +3.80	345.50	342.10	1.4K	Chart
KEU26	CBOT	795.25	+0.44% +3.50	808.00	786.25	561	Chart