485.00 +1.57% +7.50
- 1D High
- 485.00
- 1D Low
- 472.00
- 1D Volume
- 62
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
101–148 of 264 contracts
Live · refreshes every 15 seconds
66.58 -1.78% -1.21
- 1D High
- 67.84
- 1D Low
- 66.41
- 1D Volume
- 447
774.00 -0.06% -0.50
- 1D High
- 782.00
- 1D Low
- 769.00
- 1D Volume
- 38
96.37 — —
- 1D High
- 96.37
- 1D Low
- 96.37
- 1D Volume
- 303
1,286.00 — —
- 1D High
- 1,288.50
- 1D Low
- 1,284.00
- 1D Volume
- 22
552.75 -0.90% -5.00
- 1D High
- 557.00
- 1D Low
- 551.63
- 1D Volume
- 49
97.76 +0.16% +0.155
- 1D High
- 97.76
- 1D Low
- 97.74
- 1D Volume
- 270
95.94 -0.01% -0.010
- 1D High
- 95.95
- 1D Low
- 95.93
- 1D Volume
- 272
1,196.00 +2.31% +27.00
- 1D High
- 1,196.00
- 1D Low
- 1,175.00
- 1D Volume
- 21
1,233.00 -0.16% -2.00
- 1D High
- 1,234.75
- 1D Low
- 1,231.75
- 1D Volume
- 20
336.00 +1.14% +3.80
- 1D High
- 336.40
- 1D Low
- 334.00
- 1D Volume
- 70
96.20 -0.11% -0.11
- 1D High
- 96.20
- 1D Low
- 96.09
- 1D Volume
- 231
274.75 +1.76% +4.75
- 1D High
- 274.75
- 1D Low
- 272.75
- 1D Volume
- 74
820.50 -0.18% -1.50
- 1D High
- 825.00
- 1D Low
- 810.00
- 1D Volume
- 23
746.25 +0.67% +5.00
- 1D High
- 756.00
- 1D Low
- 740.75
- 1D Volume
- 24
65.96 -2.08% -1.40
- 1D High
- 66.88
- 1D Low
- 65.76
- 1D Volume
- 242
553.00 -0.81% -4.50
- 1D High
- 556.00
- 1D Low
- 552.50
- 1D Volume
- 28
111.69 -0.14% -0.15625
- 1D High
- 112.00
- 1D Low
- 111.47
- 1D Volume
- 133
501.00 +0.20% +1.00
- 1D High
- 503.00
- 1D Low
- 500.75
- 1D Volume
- 29
66.48 -1.83% -1.24
- 1D High
- 66.90
- 1D Low
- 66.18
- 1D Volume
- 206
104.30 -0.04% -0.046875
- 1D High
- 104.36
- 1D Low
- 104.28
- 1D Volume
- 130
336.00 +0.63% +2.10
- 1D High
- 336.50
- 1D Low
- 336.00
- 1D Volume
- 40
347.50 +0.35% +1.20
- 1D High
- 349.70
- 1D Low
- 347.00
- 1D Volume
- 34
1,280.25 -0.51% -6.50
- 1D High
- 1,282.25
- 1D Low
- 1,276.63
- 1D Volume
- 9
342.80 +0.88% +3.00
- 1D High
- 343.40
- 1D Low
- 341.10
- 1D Volume
- 32
1,167.00 +0.69% +8.00
- 1D High
- 1,167.00
- 1D Low
- 1,165.50
- 1D Volume
- 8
96.37 — —
- 1D High
- 96.37
- 1D Low
- 96.37
- 1D Volume
- 93
97.97 -0.07% -0.0675
- 1D High
- 97.98
- 1D Low
- 97.95
- 1D Volume
- 91
543.25 -0.55% -3.00
- 1D High
- 546.25
- 1D Low
- 543.25
- 1D Volume
- 16
505.25 -0.93% -4.75
- 1D High
- 508.75
- 1D Low
- 505.25
- 1D Volume
- 17
406.00 -3.10% -13.00
- 1D High
- 410.00
- 1D Low
- 406.00
- 1D Volume
- 21
771.75 +3.87% +28.75
- 1D High
- 772.25
- 1D Low
- 771.75
- 1D Volume
- 10
335.75 +0.75% +2.50
- 1D High
- 338.50
- 1D Low
- 332.25
- 1D Volume
- 22
1,230.00 -0.32% -4.00
- 1D High
- 1,234.25
- 1D Low
- 1,230.00
- 1D Volume
- 6
344.70 +0.20% +0.70
- 1D High
- 344.80
- 1D Low
- 344.20
- 1D Volume
- 21
96.10 +0.46% +0.44
- 1D High
- 96.10
- 1D Low
- 95.99
- 1D Volume
- 65
111.16 -0.25% -0.28125
- 1D High
- 111.59
- 1D Low
- 111.13
- 1D Volume
- 56
104.48 -0.02% -0.019531
- 1D High
- 104.50
- 1D Low
- 104.47
- 1D Volume
- 59
96.00 +0.10% +0.10
- 1D High
- 96.00
- 1D Low
- 95.98
- 1D Volume
- 64
1,220.00 -0.36% -4.38
- 1D High
- 1,220.75
- 1D Low
- 1,220.00
- 1D Volume
- 5
343.80 +0.29% +1.00
- 1D High
- 344.40
- 1D Low
- 342.60
- 1D Volume
- 17
95.94 -0.02% -0.015
- 1D High
- 95.95
- 1D Low
- 95.93
- 1D Volume
- 54
1,285.00 +2.36% +29.63
- 1D High
- 1,285.00
- 1D Low
- 1,279.50
- 1D Volume
- 4
498.00 — —
- 1D High
- 498.00
- 1D Low
- 498.00
- 1D Volume
- 10
96.81 +0.02% +0.0234375
- 1D High
- 96.81
- 1D Low
- 96.81
- 1D Volume
- 50
91.55 -0.33% -0.304688
- 1D High
- 91.55
- 1D Low
- 91.55
- 1D Volume
- 50
760.00 +5.41% +39.00
- 1D High
- 760.00
- 1D Low
- 750.00
- 1D Volume
- 6
544.75 -0.59% -3.25
- 1D High
- 546.75
- 1D Low
- 544.50
- 1D Volume
- 8
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| MZCU26 | CBOT | 485.00 | +1.57% +7.50 | 485.00 | 472.00 | 62 | Chart |
| ZLN27 | CBOT | 66.58 | -1.78% -1.21 | 67.84 | 66.41 | 447 | Chart |
| ZWH28 | CBOT | 774.00 | -0.06% -0.50 | 782.00 | 769.00 | 38 | Chart |
| ZQN26 | CBOT | 96.37 | — — | 96.37 | 96.37 | 303 | Chart |
| MZSK27 | CBOT | 1,286.00 | — — | 1,288.50 | 1,284.00 | 22 | Chart |
| XCK27 | CBOT | 552.75 | -0.90% -5.00 | 557.00 | 551.63 | 49 | Chart |
| YICU26 | CBOT | 97.76 | +0.16% +0.155 | 97.76 | 97.74 | 270 | Chart |
| ZQQ27 | CBOT | 95.94 | -0.01% -0.010 | 95.95 | 95.93 | 272 | Chart |
| ZSX28 | CBOT | 1,196.00 | +2.31% +27.00 | 1,196.00 | 1,175.00 | 21 | Chart |
| ZSU27 | CBOT | 1,233.00 | -0.16% -2.00 | 1,234.75 | 1,231.75 | 20 | Chart |
| MZMV26 | CBOT | 336.00 | +1.14% +3.80 | 336.40 | 334.00 | 70 | Chart |
| YIWU26 | CBOT | 96.20 | -0.11% -0.11 | 96.20 | 96.09 | 231 | Chart |
| CVBU26 | CBOT | 274.75 | +1.76% +4.75 | 274.75 | 272.75 | 74 | Chart |
| KEZ27 | CBOT | 820.50 | -0.18% -1.50 | 825.00 | 810.00 | 23 | Chart |
| ZWN28 | CBOT | 746.25 | +0.67% +5.00 | 756.00 | 740.75 | 24 | Chart |
| MZLV26 | CBOT | 65.96 | -2.08% -1.40 | 66.88 | 65.76 | 242 | Chart |
| MZCK27 | CBOT | 553.00 | -0.81% -4.50 | 556.00 | 552.50 | 28 | Chart |
| MWNU26 | CBOT | 111.69 | -0.14% -0.15625 | 112.00 | 111.47 | 133 | Chart |
| ZCZ29 | CBOT | 501.00 | +0.20% +1.00 | 503.00 | 500.75 | 29 | Chart |
| MZLF27 | CBOT | 66.48 | -1.83% -1.24 | 66.90 | 66.18 | 206 | Chart |
| Z3NZ26 | CBOT | 104.30 | -0.04% -0.046875 | 104.36 | 104.28 | 130 | Chart |
| ZMF28 | CBOT | 336.00 | +0.63% +2.10 | 336.50 | 336.00 | 40 | Chart |
| ZMQ27 | CBOT | 347.50 | +0.35% +1.20 | 349.70 | 347.00 | 34 | Chart |
| XKH27 | CBOT | 1,280.25 | -0.51% -6.50 | 1,282.25 | 1,276.63 | 9 | Chart |
| ZMZ27 | CBOT | 342.80 | +0.88% +3.00 | 343.40 | 341.10 | 32 | Chart |
| ZSQ26 | CBOT | 1,167.00 | +0.69% +8.00 | 1,167.00 | 1,165.50 | 8 | Chart |
| ZQQ26 | CBOT | 96.37 | — — | 96.37 | 96.37 | 93 | Chart |
| YITU26 | CBOT | 97.97 | -0.07% -0.0675 | 97.98 | 97.95 | 91 | Chart |
| ZCK28 | CBOT | 543.25 | -0.55% -3.00 | 546.25 | 543.25 | 16 | Chart |
| ZCZ28 | CBOT | 505.25 | -0.93% -4.75 | 508.75 | 505.25 | 17 | Chart |
| MFVX26 | CBOT | 406.00 | -3.10% -13.00 | 410.00 | 406.00 | 21 | Chart |
| XWH28 | CBOT | 771.75 | +3.87% +28.75 | 772.25 | 771.75 | 10 | Chart |
| ZOU26 | CBOT | 335.75 | +0.75% +2.50 | 338.50 | 332.25 | 22 | Chart |
| ZSF28 | CBOT | 1,230.00 | -0.32% -4.00 | 1,234.25 | 1,230.00 | 6 | Chart |
| ZMU27 | CBOT | 344.70 | +0.20% +0.70 | 344.80 | 344.20 | 21 | Chart |
| YIBU26 | CBOT | 96.10 | +0.46% +0.44 | 96.10 | 95.99 | 65 | Chart |
| MWNZ26 | CBOT | 111.16 | -0.25% -0.28125 | 111.59 | 111.13 | 56 | Chart |
| Z3NU26 | CBOT | 104.48 | -0.02% -0.019531 | 104.50 | 104.47 | 59 | Chart |
| ZQZ27 | CBOT | 96.00 | +0.10% +0.10 | 96.00 | 95.98 | 64 | Chart |
| XKX27 | CBOT | 1,220.00 | -0.36% -4.38 | 1,220.75 | 1,220.00 | 5 | Chart |
| MZMF27 | CBOT | 343.80 | +0.29% +1.00 | 344.40 | 342.60 | 17 | Chart |
| ZQU27 | CBOT | 95.94 | -0.02% -0.015 | 95.95 | 95.93 | 54 | Chart |
| XKN27 | CBOT | 1,285.00 | +2.36% +29.63 | 1,285.00 | 1,279.50 | 4 | Chart |
| XCZ28 | CBOT | 498.00 | — — | 498.00 | 498.00 | 10 | Chart |
| 50UU26 | CBOT | 96.81 | +0.02% +0.0234375 | 96.81 | 96.81 | 50 | Chart |
| 40UU26 | CBOT | 91.55 | -0.33% -0.304688 | 91.55 | 91.55 | 50 | Chart |
| XWU27 | CBOT | 760.00 | +5.41% +39.00 | 760.00 | 750.00 | 6 | Chart |
| ZCN28 | CBOT | 544.75 | -0.59% -3.25 | 546.75 | 544.50 | 8 | Chart |
MZCU26 +1.57% 485.00 62 ZLN27 -1.78% 66.58 447 ZWH28 -0.06% 774.00 38 ZQN26 — 96.37 303 MZSK27 — 1,286.00 22 XCK27 -0.90% 552.75 49 YICU26 +0.16% 97.76 270 ZQQ27 -0.01% 95.94 272 ZSX28 +2.31% 1,196.00 21 ZSU27 -0.16% 1,233.00 20 MZMV26 +1.14% 336.00 70 YIWU26 -0.11% 96.20 231 CVBU26 +1.76% 274.75 74 KEZ27 -0.18% 820.50 23 ZWN28 +0.67% 746.25 24 MZLV26 -2.08% 65.96 242 MZCK27 -0.81% 553.00 28 MWNU26 -0.14% 111.69 133 ZCZ29 +0.20% 501.00 29 MZLF27 -1.83% 66.48 206 Z3NZ26 -0.04% 104.30 130 ZMF28 +0.63% 336.00 40 ZMQ27 +0.35% 347.50 34 XKH27 -0.51% 1,280.25 9 ZMZ27 +0.88% 342.80 32 ZSQ26 +0.69% 1,167.00 8 ZQQ26 — 96.37 93 YITU26 -0.07% 97.97 91 ZCK28 -0.55% 543.25 16 ZCZ28 -0.93% 505.25 17 MFVX26 -3.10% 406.00 21 XWH28 +3.87% 771.75 10 ZOU26 +0.75% 335.75 22 ZSF28 -0.32% 1,230.00 6 ZMU27 +0.20% 344.70 21 YIBU26 +0.46% 96.10 65 MWNZ26 -0.25% 111.16 56 Z3NU26 -0.02% 104.48 59 ZQZ27 +0.10% 96.00 64 XKX27 -0.36% 1,220.00 5 MZMF27 +0.29% 343.80 17 ZQU27 -0.02% 95.94 54 XKN27 +2.36% 1,285.00 4 XCZ28 — 498.00 10 50UU26 +0.02% 96.81 50 40UU26 -0.33% 91.55 50 XWU27 +5.41% 760.00 6 ZCN28 -0.59% 544.75 8