3,522.50 +0.06% +2.00
- 1D High
- 3,532.50
- 1D Low
- 3,518.00
- 1D Volume
- 213
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
51–100 of 228 contracts
Live · refreshes every 15 seconds
66.07 +0.21% +0.14
- 1D High
- 66.87
- 1D Low
- 65.86
- 1D Volume
- 10.6K
103.37 +0.05% +0.054687
- 1D High
- 103.47
- 1D Low
- 103.27
- 1D Volume
- 6.6K
1,174.00 +0.43% +5.00
- 1D High
- 1,175.00
- 1D Low
- 1,166.00
- 1D Volume
- 576
671.50 -0.15% -1.00
- 1D High
- 676.75
- 1D Low
- 668.00
- 1D Volume
- 814
66.55 +0.35% +0.23
- 1D High
- 67.24
- 1D Low
- 66.25
- 1D Volume
- 7.4K
52,886.00 -0.84% -449.00
- 1D High
- 53,339.00
- 1D Low
- 52,886.00
- 1D Volume
- 9
95.58 -0.01% -0.010
- 1D High
- 95.63
- 1D Low
- 95.55
- 1D Volume
- 4.9K
656.50 +0.73% +4.75
- 1D High
- 658.25
- 1D Low
- 650.50
- 1D Volume
- 629
95.60 -0.01% -0.010
- 1D High
- 95.65
- 1D Low
- 95.58
- 1D Volume
- 4K
401.75 +13.17% +46.75
- 1D High
- 417.50
- 1D Low
- 393.00
- 1D Volume
- 908
1,215.25 +0.06% +0.75
- 1D High
- 1,221.50
- 1D Low
- 1,213.25
- 1D Volume
- 284
95.56 -0.01% -0.010
- 1D High
- 95.61
- 1D Low
- 95.53
- 1D Volume
- 3.5K
1,234.00 -0.20% -2.50
- 1D High
- 1,243.00
- 1D Low
- 1,231.00
- 1D Volume
- 215
448.75 -0.69% -3.13
- 1D High
- 452.25
- 1D Low
- 447.38
- 1D Volume
- 575
95.54 — —
- 1D High
- 95.59
- 1D Low
- 95.50
- 1D Volume
- 2.6K
97.97 +0.09% +0.090
- 1D High
- 98.01
- 1D Low
- 97.86
- 1D Volume
- 2.3K
1,220.00 +0.25% +3.00
- 1D High
- 1,225.25
- 1D Low
- 1,217.00
- 1D Volume
- 181
1,223.00 +0.02% +0.25
- 1D High
- 1,233.75
- 1D Low
- 1,218.25
- 1D Volume
- 177
66.93 +0.45% +0.30
- 1D High
- 67.55
- 1D Low
- 66.58
- 1D Volume
- 3.1K
1,253.25 -0.02% -0.25
- 1D High
- 1,259.75
- 1D Low
- 1,250.13
- 1D Volume
- 159
344.00 +0.29% +1.00
- 1D High
- 345.25
- 1D Low
- 341.75
- 1D Volume
- 540
603.50 -0.08% -0.50
- 1D High
- 610.00
- 1D Low
- 598.25
- 1D Volume
- 279
332.60 -0.51% -1.70
- 1D High
- 334.40
- 1D Low
- 332.10
- 1D Volume
- 496
334.80 -0.74% -2.50
- 1D High
- 337.70
- 1D Low
- 334.60
- 1D Volume
- 492
492.75 -0.45% -2.25
- 1D High
- 495.00
- 1D Low
- 490.00
- 1D Volume
- 333
67.02 +0.42% +0.28
- 1D High
- 67.60
- 1D Low
- 66.63
- 1D Volume
- 2.4K
512.50 -0.24% -1.25
- 1D High
- 514.00
- 1D Low
- 511.75
- 1D Volume
- 266
609.00 +0.83% +5.00
- 1D High
- 609.00
- 1D Low
- 598.00
- 1D Volume
- 220
751.10 -0.24% -1.80
- 1D High
- 752.10
- 1D Low
- 749.80
- 1D Volume
- 177
95.55 -0.01% -0.0050
- 1D High
- 95.60
- 1D Low
- 95.51
- 1D Volume
- 1.4K
501.25 -0.30% -1.50
- 1D High
- 503.00
- 1D Low
- 500.50
- 1D Volume
- 251
1,211.00 +1.68% +20.00
- 1D High
- 1,223.00
- 1D Low
- 1,211.00
- 1D Volume
- 92
325.00 -1.46% -4.80
- 1D High
- 331.20
- 1D Low
- 324.20
- 1D Volume
- 331
52,815.00 -1.37% -735.00
- 1D High
- 52,815.00
- 1D Low
- 52,791.00
- 1D Volume
- 2
448.50 -0.99% -4.50
- 1D High
- 452.50
- 1D Low
- 447.50
- 1D Volume
- 221
106.50 +0.16% +0.171875
- 1D High
- 106.66
- 1D Low
- 106.27
- 1D Volume
- 826
333.10 -0.72% -2.40
- 1D High
- 336.10
- 1D Low
- 332.80
- 1D Volume
- 253
227.60 -0.24% -0.55
- 1D High
- 227.90
- 1D Low
- 227.55
- 1D Volume
- 352
1,244.75 -0.01% -0.125
- 1D High
- 1,248.38
- 1D Low
- 1,240.00
- 1D Volume
- 60
109.06 -0.20% -0.21875
- 1D High
- 110.00
- 1D Low
- 108.84
- 1D Volume
- 649
1,261.13 +0.03% +0.375
- 1D High
- 1,266.50
- 1D Low
- 1,256.75
- 1D Volume
- 45
1,220.75 -0.16% -2.00
- 1D High
- 1,227.25
- 1D Low
- 1,219.75
- 1D Volume
- 43
99.43 -0.03% -0.0275
- 1D High
- 99.43
- 1D Low
- 99.43
- 1D Volume
- 500
617.75 +0.28% +1.75
- 1D High
- 621.50
- 1D Low
- 613.75
- 1D Volume
- 80
330.30 -0.60% -2.00
- 1D High
- 332.30
- 1D Low
- 329.60
- 1D Volume
- 145
95.54 -0.01% -0.0050
- 1D High
- 95.58
- 1D Low
- 95.51
- 1D Volume
- 394
461.00 -0.75% -3.50
- 1D High
- 466.13
- 1D Low
- 461.00
- 1D Volume
- 73
368.50 +1.66% +6.00
- 1D High
- 368.50
- 1D Low
- 361.00
- 1D Volume
- 91
619.50 +0.24% +1.50
- 1D High
- 620.50
- 1D Low
- 612.50
- 1D Volume
- 52
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| IQBZ26 | CBOT | 3,522.50 | +0.06% +2.00 | 3,532.50 | 3,518.00 | 213 | 750.3K | — | Chart |
| ZLF27 | CBOT | 66.07 | +0.21% +0.14 | 66.87 | 65.86 | 10.6K | 703K | — | Chart |
| Z3NZ26 | CBOT | 103.37 | +0.05% +0.054687 | 103.47 | 103.27 | 6.6K | 678.9K | — | Chart |
| ZSX29 | CBOT | 1,174.00 | +0.43% +5.00 | 1,175.00 | 1,166.00 | 576 | 676.2K | — | Chart |
| KEU27 | CBOT | 671.50 | -0.15% -1.00 | 676.75 | 668.00 | 814 | 546.6K | — | Chart |
| ZLH27 | CBOT | 66.55 | +0.35% +0.23 | 67.24 | 66.25 | 7.4K | 489.9K | — | Chart |
| MYMM27 | CBOT | 52,886.00 | -0.84% -449.00 | 53,339.00 | 52,886.00 | 9 | 476K | — | Chart |
| ZQN27 | CBOT | 95.58 | -0.01% -0.010 | 95.63 | 95.55 | 4.9K | 465.3K | — | Chart |
| ZWZ27 | CBOT | 656.50 | +0.73% +4.75 | 658.25 | 650.50 | 629 | 412.9K | — | Chart |
| ZQM27 | CBOT | 95.60 | -0.01% -0.010 | 95.65 | 95.58 | 4K | 384.7K | — | Chart |
| ZOZ27 | CBOT | 401.75 | +13.17% +46.75 | 417.50 | 393.00 | 908 | 364.8K | — | Chart |
| ZSU27 | CBOT | 1,215.25 | +0.06% +0.75 | 1,221.50 | 1,213.25 | 284 | 345.1K | — | Chart |
| ZQQ27 | CBOT | 95.56 | -0.01% -0.010 | 95.61 | 95.53 | 3.5K | 330.5K | — | Chart |
| MZS1! | CBOT | 1,234.00 | -0.20% -2.50 | 1,243.00 | 1,231.00 | 215 | 265.3K | — | Chart |
| XCZ26 | CBOT | 448.75 | -0.69% -3.13 | 452.25 | 447.38 | 575 | 258K | — | Chart |
| ZQV27 | CBOT | 95.54 | — — | 95.59 | 95.50 | 2.6K | 245.9K | — | Chart |
| YIWZ26 | CBOT | 97.97 | +0.09% +0.090 | 98.01 | 97.86 | 2.3K | 223.9K | — | Chart |
| ZSH28 | CBOT | 1,220.00 | +0.25% +3.00 | 1,225.25 | 1,217.00 | 181 | 220.8K | — | Chart |
| XKX26 | CBOT | 1,223.00 | +0.02% +0.25 | 1,233.75 | 1,218.25 | 177 | 216.5K | — | Chart |
| ZLK27 | CBOT | 66.93 | +0.45% +0.30 | 67.55 | 66.58 | 3.1K | 208K | — | Chart |
| XKK27 | CBOT | 1,253.25 | -0.02% -0.25 | 1,259.75 | 1,250.13 | 159 | 199.3K | — | Chart |
| ZOZ26 | CBOT | 344.00 | +0.29% +1.00 | 345.25 | 341.75 | 540 | 185.8K | — | Chart |
| XWZ26 | CBOT | 603.50 | -0.08% -0.50 | 610.00 | 598.25 | 279 | 168.4K | — | Chart |
| ZMZ27 | CBOT | 332.60 | -0.51% -1.70 | 334.40 | 332.10 | 496 | 165K | — | Chart |
| ZMQ27 | CBOT | 334.80 | -0.74% -2.50 | 337.70 | 334.60 | 492 | 164.7K | — | Chart |
| ZCZ28 | CBOT | 492.75 | -0.45% -2.25 | 495.00 | 490.00 | 333 | 164.1K | — | Chart |
| ZLN27 | CBOT | 67.02 | +0.42% +0.28 | 67.60 | 66.63 | 2.4K | 158.9K | — | Chart |
| ZCN28 | CBOT | 512.50 | -0.24% -1.25 | 514.00 | 511.75 | 266 | 136.3K | — | Chart |
| MZW1! | CBOT | 609.00 | +0.83% +5.00 | 609.00 | 598.00 | 220 | 134K | — | Chart |
| HYBZ26 | CBOT | 751.10 | -0.24% -1.80 | 752.10 | 749.80 | 177 | 132.9K | — | Chart |
| ZQU27 | CBOT | 95.55 | -0.01% -0.0050 | 95.60 | 95.51 | 1.4K | 131.6K | — | Chart |
| ZCH28 | CBOT | 501.25 | -0.30% -1.50 | 503.00 | 500.50 | 251 | 125.8K | — | Chart |
| ZSN29 | CBOT | 1,211.00 | +1.68% +20.00 | 1,223.00 | 1,211.00 | 92 | 111.4K | — | Chart |
| MZM1! | CBOT | 325.00 | -1.46% -4.80 | 331.20 | 324.20 | 331 | 107.6K | — | Chart |
| YMM27 | CBOT | 52,815.00 | -1.37% -735.00 | 52,815.00 | 52,791.00 | 2 | 105.6K | — | Chart |
| MZC1! | CBOT | 448.50 | -0.99% -4.50 | 452.50 | 447.50 | 221 | 99.1K | — | Chart |
| ZN2! | CBOT | 106.50 | +0.16% +0.171875 | 106.66 | 106.27 | 826 | 88K | — | Chart |
| ZMU27 | CBOT | 333.10 | -0.72% -2.40 | 336.10 | 332.80 | 253 | 84.3K | — | Chart |
| DHBZ26 | CBOT | 227.60 | -0.24% -0.55 | 227.90 | 227.55 | 352 | 80.1K | — | Chart |
| XKH27 | CBOT | 1,244.75 | -0.01% -0.125 | 1,248.38 | 1,240.00 | 60 | 74.7K | — | Chart |
| MWNZ26 | CBOT | 109.06 | -0.20% -0.21875 | 110.00 | 108.84 | 649 | 70.8K | — | Chart |
| XKN27 | CBOT | 1,261.13 | +0.03% +0.375 | 1,266.50 | 1,256.75 | 45 | 56.8K | — | Chart |
| ZSF28 | CBOT | 1,220.75 | -0.16% -2.00 | 1,227.25 | 1,219.75 | 43 | 52.5K | — | Chart |
| YIAZ26 | CBOT | 99.43 | -0.03% -0.0275 | 99.43 | 99.43 | 500 | 49.7K | — | Chart |
| XWH27 | CBOT | 617.75 | +0.28% +1.75 | 621.50 | 613.75 | 80 | 49.4K | — | Chart |
| ZMV27 | CBOT | 330.30 | -0.60% -2.00 | 332.30 | 329.60 | 145 | 47.9K | — | Chart |
| ZQX27 | CBOT | 95.54 | -0.01% -0.0050 | 95.58 | 95.51 | 394 | 37.6K | — | Chart |
| XCH27 | CBOT | 461.00 | -0.75% -3.50 | 466.13 | 461.00 | 73 | 33.7K | — | Chart |
| ZOH27 | CBOT | 368.50 | +1.66% +6.00 | 368.50 | 361.00 | 91 | 33.5K | — | Chart |
| MZWH27 | CBOT | 619.50 | +0.24% +1.50 | 620.50 | 612.50 | 52 | 32.2K | — | Chart |
IQBZ26 +0.06% 3,522.50 213 ZLF27 +0.21% 66.07 10.6K Z3NZ26 +0.05% 103.37 6.6K ZSX29 +0.43% 1,174.00 576 KEU27 -0.15% 671.50 814 ZLH27 +0.35% 66.55 7.4K MYMM27 -0.84% 52,886.00 9 ZQN27 -0.01% 95.58 4.9K ZWZ27 +0.73% 656.50 629 ZQM27 -0.01% 95.60 4K ZOZ27 +13.17% 401.75 908 ZSU27 +0.06% 1,215.25 284 ZQQ27 -0.01% 95.56 3.5K MZS1! -0.20% 1,234.00 215 XCZ26 -0.69% 448.75 575 ZQV27 — 95.54 2.6K YIWZ26 +0.09% 97.97 2.3K ZSH28 +0.25% 1,220.00 181 XKX26 +0.02% 1,223.00 177 ZLK27 +0.45% 66.93 3.1K XKK27 -0.02% 1,253.25 159 ZOZ26 +0.29% 344.00 540 XWZ26 -0.08% 603.50 279 ZMZ27 -0.51% 332.60 496 ZMQ27 -0.74% 334.80 492 ZCZ28 -0.45% 492.75 333 ZLN27 +0.42% 67.02 2.4K ZCN28 -0.24% 512.50 266 MZW1! +0.83% 609.00 220 HYBZ26 -0.24% 751.10 177 ZQU27 -0.01% 95.55 1.4K ZCH28 -0.30% 501.25 251 ZSN29 +1.68% 1,211.00 92 MZM1! -1.46% 325.00 331 YMM27 -1.37% 52,815.00 2 MZC1! -0.99% 448.50 221 ZN2! +0.16% 106.50 826 ZMU27 -0.72% 333.10 253 DHBZ26 -0.24% 227.60 352 XKH27 -0.01% 1,244.75 60 MWNZ26 -0.20% 109.06 649 XKN27 +0.03% 1,261.13 45 ZSF28 -0.16% 1,220.75 43 YIAZ26 -0.03% 99.43 500 XWH27 +0.28% 617.75 80 ZMV27 -0.60% 330.30 145 ZQX27 -0.01% 95.54 394 XCH27 -0.75% 461.00 73 ZOH27 +1.66% 368.50 91 MZWH27 +0.24% 619.50 52