347.40 +1.22% +4.20
- 1D High
- 347.80
- 1D Low
- 344.70
- 1D Volume
- 1.5K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
51–99 of 264 contracts
Live · refreshes every 15 seconds
345.10 +1.29% +4.40
- 1D High
- 345.50
- 1D Low
- 342.10
- 1D Volume
- 1.5K
1,221.50 -0.18% -2.25
- 1D High
- 1,224.00
- 1D Low
- 1,218.50
- 1D Volume
- 408
794.75 +0.38% +3.00
- 1D High
- 808.00
- 1D Low
- 786.25
- 1D Volume
- 611
817.75 +0.15% +1.25
- 1D High
- 828.25
- 1D Low
- 810.75
- 1D Volume
- 519
66.02 -1.96% -1.32
- 1D High
- 67.08
- 1D Low
- 65.70
- 1D Volume
- 6.2K
331.90 +1.28% +4.20
- 1D High
- 332.20
- 1D Low
- 328.70
- 1D Volume
- 1.1K
533.25 -0.51% -2.75
- 1D High
- 537.25
- 1D Low
- 532.00
- 1D Volume
- 624
770.50 -0.16% -1.25
- 1D High
- 782.50
- 1D Low
- 766.00
- 1D Volume
- 429
95.96 -0.01% -0.010
- 1D High
- 95.98
- 1D Low
- 95.95
- 1D Volume
- 3.4K
767.50 +0.26% +2.00
- 1D High
- 779.50
- 1D Low
- 759.50
- 1D Volume
- 412
1,249.75 -0.29% -3.63
- 1D High
- 1,252.00
- 1D Low
- 1,246.00
- 1D Volume
- 241
528.00 -0.75% -4.00
- 1D High
- 532.25
- 1D Low
- 527.75
- 1D Volume
- 545
96.06 -0.01% -0.0050
- 1D High
- 96.06
- 1D Low
- 96.05
- 1D Volume
- 2.6K
351.40 +1.01% +3.50
- 1D High
- 352.50
- 1D Low
- 349.10
- 1D Volume
- 686
3,552.00 -0.10% -3.50
- 1D High
- 3,559.50
- 1D Low
- 3,548.50
- 1D Volume
- 67
66.57 -1.86% -1.26
- 1D High
- 67.70
- 1D Low
- 66.33
- 1D Volume
- 3.2K
1,273.00 +0.06% +0.75
- 1D High
- 1,274.50
- 1D Low
- 1,267.25
- 1D Volume
- 155
827.75 +0.21% +1.75
- 1D High
- 839.75
- 1D Low
- 820.75
- 1D Volume
- 228
66.41 -1.91% -1.29
- 1D High
- 67.64
- 1D Low
- 66.15
- 1D Volume
- 2.6K
53,859.00 -1.15% -629.00
- 1D High
- 53,859.00
- 1D Low
- 53,826.00
- 1D Volume
- 3
535.00 -0.19% -1.00
- 1D High
- 537.50
- 1D Low
- 531.50
- 1D Volume
- 255
349.50 +1.16% +4.00
- 1D High
- 350.30
- 1D Low
- 347.00
- 1D Volume
- 380
733.75 +0.57% +4.13
- 1D High
- 749.25
- 1D Low
- 722.38
- 1D Volume
- 171
816.25 -0.12% -1.00
- 1D High
- 825.50
- 1D Low
- 810.25
- 1D Volume
- 153
1,222.00 +0.12% +1.50
- 1D High
- 1,222.00
- 1D Low
- 1,210.50
- 1D Volume
- 100
772.50 +0.26% +2.00
- 1D High
- 788.00
- 1D Low
- 766.50
- 1D Volume
- 148
1,281.00 -0.47% -6.00
- 1D High
- 1,284.00
- 1D Low
- 1,277.50
- 1D Volume
- 82
226.40 +0.13% +0.30
- 1D High
- 226.40
- 1D Low
- 226.05
- 1D Volume
- 463
1,276.00 -0.47% -6.00
- 1D High
- 1,282.00
- 1D Low
- 1,272.00
- 1D Volume
- 79
65.81 -1.95% -1.31
- 1D High
- 66.98
- 1D Low
- 65.50
- 1D Volume
- 1.4K
95.99 -0.01% -0.0050
- 1D High
- 96.00
- 1D Low
- 95.98
- 1D Volume
- 831
96.02 -0.01% -0.0050
- 1D High
- 96.03
- 1D Low
- 96.02
- 1D Volume
- 678
1,275.25 -0.29% -3.75
- 1D High
- 1,278.88
- 1D Low
- 1,271.13
- 1D Volume
- 51
365.50 +1.81% +6.50
- 1D High
- 366.50
- 1D Low
- 359.75
- 1D Volume
- 175
95.95 -0.01% -0.010
- 1D High
- 95.96
- 1D Low
- 95.94
- 1D Volume
- 608
54,236.00 +0.58% +313.00
- 1D High
- 54,236.00
- 1D Low
- 54,236.00
- 1D Volume
- 1
538.50 -0.60% -3.25
- 1D High
- 541.75
- 1D Low
- 538.00
- 1D Volume
- 97
342.40 +0.59% +2.00
- 1D High
- 343.00
- 1D Low
- 340.00
- 1D Volume
- 152
677.50 -0.59% -4.00
- 1D High
- 690.00
- 1D Low
- 672.00
- 1D Volume
- 73
548.00 -0.54% -3.00
- 1D High
- 550.00
- 1D Low
- 546.00
- 1D Volume
- 90
66.38 -1.83% -1.24
- 1D High
- 67.02
- 1D Low
- 66.04
- 1D Volume
- 703
764.25 -0.23% -1.75
- 1D High
- 783.00
- 1D Low
- 760.63
- 1D Volume
- 61
763.63 +0.28% +2.13
- 1D High
- 775.00
- 1D Low
- 759.13
- 1D Volume
- 55
764.70 -0.12% -0.90
- 1D High
- 765.30
- 1D Low
- 761.30
- 1D Volume
- 50
547.50 -0.54% -3.00
- 1D High
- 551.00
- 1D Low
- 545.38
- 1D Volume
- 67
95.94 -0.01% -0.010
- 1D High
- 95.95
- 1D Low
- 95.93
- 1D Volume
- 367
66.76 -1.62% -1.10
- 1D High
- 67.56
- 1D Low
- 66.45
- 1D Volume
- 488
514.25 +0.15% +0.75
- 1D High
- 514.25
- 1D Low
- 508.75
- 1D Volume
- 63
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| ZMH27 | CBOT | 347.40 | +1.22% +4.20 | 347.80 | 344.70 | 1.5K | Chart |
| ZMF27 | CBOT | 345.10 | +1.29% +4.40 | 345.50 | 342.10 | 1.5K | Chart |
| ZSX27 | CBOT | 1,221.50 | -0.18% -2.25 | 1,224.00 | 1,218.50 | 408 | Chart |
| KEU26 | CBOT | 794.75 | +0.38% +3.00 | 808.00 | 786.25 | 611 | Chart |
| KEN27 | CBOT | 817.75 | +0.15% +1.25 | 828.25 | 810.75 | 519 | Chart |
| ZLV26 | CBOT | 66.02 | -1.96% -1.32 | 67.08 | 65.70 | 6.2K | Chart |
| ZMU26 | CBOT | 331.90 | +1.28% +4.20 | 332.20 | 328.70 | 1.1K | Chart |
| XCZ26 | CBOT | 533.25 | -0.51% -2.75 | 537.25 | 532.00 | 624 | Chart |
| ZWZ27 | CBOT | 770.50 | -0.16% -1.25 | 782.50 | 766.00 | 429 | Chart |
| ZQK27 | CBOT | 95.96 | -0.01% -0.010 | 95.98 | 95.95 | 3.4K | Chart |
| MZW2! | CBOT | 767.50 | +0.26% +2.00 | 779.50 | 759.50 | 412 | Chart |
| XKU26 | CBOT | 1,249.75 | -0.29% -3.63 | 1,252.00 | 1,246.00 | 241 | Chart |
| ZCU27 | CBOT | 528.00 | -0.75% -4.00 | 532.25 | 527.75 | 545 | Chart |
| ZQG27 | CBOT | 96.06 | -0.01% -0.0050 | 96.06 | 96.05 | 2.6K | Chart |
| ZMN27 | CBOT | 351.40 | +1.01% +3.50 | 352.50 | 349.10 | 686 | Chart |
| IQBU26 | CBOT | 3,552.00 | -0.10% -3.50 | 3,559.50 | 3,548.50 | 67 | Chart |
| ZLH27 | CBOT | 66.57 | -1.86% -1.26 | 67.70 | 66.33 | 3.2K | Chart |
| ZSQ27 | CBOT | 1,273.00 | +0.06% +0.75 | 1,274.50 | 1,267.25 | 155 | Chart |
| KEK27 | CBOT | 827.75 | +0.21% +1.75 | 839.75 | 820.75 | 228 | Chart |
| ZLF27 | CBOT | 66.41 | -1.91% -1.29 | 67.64 | 66.15 | 2.6K | Chart |
| YMH27 | CBOT | 53,859.00 | -1.15% -629.00 | 53,859.00 | 53,826.00 | 3 | Chart |
| MZC1! | CBOT | 535.00 | -0.19% -1.00 | 537.50 | 531.50 | 255 | Chart |
| ZMK27 | CBOT | 349.50 | +1.16% +4.00 | 350.30 | 347.00 | 380 | Chart |
| XWU26 | CBOT | 733.75 | +0.57% +4.13 | 749.25 | 722.38 | 171 | Chart |
| KEU27 | CBOT | 816.25 | -0.12% -1.00 | 825.50 | 810.25 | 153 | Chart |
| MZSU26 | CBOT | 1,222.00 | +0.12% +1.50 | 1,222.00 | 1,210.50 | 100 | Chart |
| MZWK27 | CBOT | 772.50 | +0.26% +2.00 | 788.00 | 766.50 | 148 | Chart |
| MZS2! | CBOT | 1,281.00 | -0.47% -6.00 | 1,284.00 | 1,277.50 | 82 | Chart |
| DHBU26 | CBOT | 226.40 | +0.13% +0.30 | 226.40 | 226.05 | 463 | Chart |
| MZSF27 | CBOT | 1,276.00 | -0.47% -6.00 | 1,282.00 | 1,272.00 | 79 | Chart |
| ZLU26 | CBOT | 65.81 | -1.95% -1.31 | 66.98 | 65.50 | 1.4K | Chart |
| ZQJ27 | CBOT | 95.99 | -0.01% -0.0050 | 96.00 | 95.98 | 831 | Chart |
| ZQH27 | CBOT | 96.02 | -0.01% -0.0050 | 96.03 | 96.02 | 678 | Chart |
| XKF27 | CBOT | 1,275.25 | -0.29% -3.75 | 1,278.88 | 1,271.13 | 51 | Chart |
| ZOZ26 | CBOT | 365.50 | +1.81% +6.50 | 366.50 | 359.75 | 175 | Chart |
| ZQM27 | CBOT | 95.95 | -0.01% -0.010 | 95.96 | 95.94 | 608 | Chart |
| MYMH27 | CBOT | 54,236.00 | +0.58% +313.00 | 54,236.00 | 54,236.00 | 1 | Chart |
| ZCH28 | CBOT | 538.50 | -0.60% -3.25 | 541.75 | 538.00 | 97 | Chart |
| MZM1! | CBOT | 342.40 | +0.59% +2.00 | 343.00 | 340.00 | 152 | Chart |
| MZWU26 | CBOT | 677.50 | -0.59% -4.00 | 690.00 | 672.00 | 73 | Chart |
| MZC2! | CBOT | 548.00 | -0.54% -3.00 | 550.00 | 546.00 | 90 | Chart |
| MZL1! | CBOT | 66.38 | -1.83% -1.24 | 67.02 | 66.04 | 703 | Chart |
| XWH27 | CBOT | 764.25 | -0.23% -1.75 | 783.00 | 760.63 | 61 | Chart |
| XWN27 | CBOT | 763.63 | +0.28% +2.13 | 775.00 | 759.13 | 55 | Chart |
| HYBU26 | CBOT | 764.70 | -0.12% -0.90 | 765.30 | 761.30 | 50 | Chart |
| XCH27 | CBOT | 547.50 | -0.54% -3.00 | 551.00 | 545.38 | 67 | Chart |
| ZQN27 | CBOT | 95.94 | -0.01% -0.010 | 95.95 | 95.93 | 367 | Chart |
| ZLK27 | CBOT | 66.76 | -1.62% -1.10 | 67.56 | 66.45 | 488 | Chart |
| XCU26 | CBOT | 514.25 | +0.15% +0.75 | 514.25 | 508.75 | 63 | Chart |
ZMH27 +1.22% 347.40 1.5K ZMF27 +1.29% 345.10 1.5K ZSX27 -0.18% 1,221.50 408 KEU26 +0.38% 794.75 611 KEN27 +0.15% 817.75 519 ZLV26 -1.96% 66.02 6.2K ZMU26 +1.28% 331.90 1.1K XCZ26 -0.51% 533.25 624 ZWZ27 -0.16% 770.50 429 ZQK27 -0.01% 95.96 3.4K MZW2! +0.26% 767.50 412 XKU26 -0.29% 1,249.75 241 ZCU27 -0.75% 528.00 545 ZQG27 -0.01% 96.06 2.6K ZMN27 +1.01% 351.40 686 IQBU26 -0.10% 3,552.00 67 ZLH27 -1.86% 66.57 3.2K ZSQ27 +0.06% 1,273.00 155 KEK27 +0.21% 827.75 228 ZLF27 -1.91% 66.41 2.6K YMH27 -1.15% 53,859.00 3 MZC1! -0.19% 535.00 255 ZMK27 +1.16% 349.50 380 XWU26 +0.57% 733.75 171 KEU27 -0.12% 816.25 153 MZSU26 +0.12% 1,222.00 100 MZWK27 +0.26% 772.50 148 MZS2! -0.47% 1,281.00 82 DHBU26 +0.13% 226.40 463 MZSF27 -0.47% 1,276.00 79 ZLU26 -1.95% 65.81 1.4K ZQJ27 -0.01% 95.99 831 ZQH27 -0.01% 96.02 678 XKF27 -0.29% 1,275.25 51 ZOZ26 +1.81% 365.50 175 ZQM27 -0.01% 95.95 608 MYMH27 +0.58% 54,236.00 1 ZCH28 -0.60% 538.50 97 MZM1! +0.59% 342.40 152 MZWU26 -0.59% 677.50 73 MZC2! -0.54% 548.00 90 MZL1! -1.83% 66.38 703 XWH27 -0.23% 764.25 61 XWN27 +0.28% 763.63 55 HYBU26 -0.12% 764.70 50 XCH27 -0.54% 547.50 67 ZQN27 -0.01% 95.94 367 ZLK27 -1.62% 66.76 488 XCU26 +0.15% 514.25 63