1,153.75 +2.10% +23.75
- 1D High
- 1,153.75
- 1D Low
- 1,153.75
- 1D Volume
- 1
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
201–243 of 264 contracts
Live · refreshes every 15 seconds
109.28 +0.14% +0.15625
- 1D High
- 109.34
- 1D Low
- 109.28
- 1D Volume
- 10
527.00 +4.93% +24.75
- 1D High
- 529.00
- 1D Low
- 527.00
- 1D Volume
- 2
521.00 +6.98% +34.00
- 1D High
- 521.00
- 1D Low
- 507.00
- 1D Volume
- 2
825.00 +0.61% +5.00
- 1D High
- 825.00
- 1D Low
- 825.00
- 1D Volume
- 1
775.00 +0.42% +3.25
- 1D High
- 775.00
- 1D Low
- 775.00
- 1D Volume
- 1
750.00 +2.60% +19.00
- 1D High
- 750.00
- 1D Low
- 750.00
- 1D Volume
- 1
746.50 +0.20% +1.50
- 1D High
- 746.50
- 1D Low
- 746.50
- 1D Volume
- 1
740.00 +3.21% +23.00
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
740.00 +7.01% +48.50
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
735.00 +0.82% +6.00
- 1D High
- 735.00
- 1D Low
- 735.00
- 1D Volume
- 1
717.00 -5.91% -45.00
- 1D High
- 717.00
- 1D Low
- 717.00
- 1D Volume
- 1
341.40 +2.83% +9.40
- 1D High
- 341.40
- 1D Low
- 341.40
- 1D Volume
- 2
340.30 +0.32% +1.10
- 1D High
- 340.30
- 1D Low
- 340.30
- 1D Volume
- 2
333.00 +0.30% +1.00
- 1D High
- 333.00
- 1D Low
- 333.00
- 1D Volume
- 2
332.50 +2.91% +9.40
- 1D High
- 332.50
- 1D Low
- 332.50
- 1D Volume
- 2
15.24 -0.42% -0.065
- 1D High
- 15.36
- 1D Low
- 15.20
- 1D Volume
- 43
540.00 +3.10% +16.25
- 1D High
- 540.00
- 1D Low
- 540.00
- 1D Volume
- 1
521.75 +2.30% +11.75
- 1D High
- 521.75
- 1D Low
- 521.75
- 1D Volume
- 1
20.00 -1.23% -0.25
- 1D High
- 20.00
- 1D Low
- 18.50
- 1D Volume
- 25
97.71 -0.29% -0.285
- 1D High
- 97.71
- 1D Low
- 97.71
- 1D Volume
- 5
97.26 -0.26% -0.25
- 1D High
- 97.26
- 1D Low
- 97.26
- 1D Volume
- 5
108.22 -0.14% -0.15625
- 1D High
- 108.39
- 1D Low
- 108.22
- 1D Volume
- 4
396.20 +0.03% +0.10
- 1D High
- 396.20
- 1D Low
- 396.20
- 1D Volume
- 1
65.55 -1.89% -1.26
- 1D High
- 65.98
- 1D Low
- 65.55
- 1D Volume
- 6
97.32 +0.10% +0.101563
- 1D High
- 97.32
- 1D Low
- 97.30
- 1D Volume
- 4
4.67 +0.26% +0.012
- 1D High
- 4.68
- 1D Low
- 4.66
- 1D Volume
- 82
375.25 +1.01% +3.75
- 1D High
- 375.25
- 1D Low
- 375.25
- 1D Volume
- 1
340.00 +5.10% +16.50
- 1D High
- 340.00
- 1D Low
- 340.00
- 1D Volume
- 1
339.50 +5.99% +19.20
- 1D High
- 339.50
- 1D Low
- 339.50
- 1D Volume
- 1
337.00 +5.31% +17.00
- 1D High
- 337.00
- 1D Low
- 337.00
- 1D Volume
- 1
332.70 +1.99% +6.50
- 1D High
- 332.70
- 1D Low
- 332.70
- 1D Volume
- 1
327.00 +2.19% +7.00
- 1D High
- 327.00
- 1D Low
- 327.00
- 1D Volume
- 1
64.93 -1.74% -1.15
- 1D High
- 64.98
- 1D Low
- 64.93
- 1D Volume
- 5
102.88 +0.13% +0.128906
- 1D High
- 102.88
- 1D Low
- 102.88
- 1D Volume
- 3
16.03 +2.69% +0.42
- 1D High
- 16.03
- 1D Low
- 15.87
- 1D Volume
- 19
4.67 +0.17% +0.0080
- 1D High
- 4.68
- 1D Low
- 4.65
- 1D Volume
- 50
67.96 +2.69% +1.78
- 1D High
- 67.96
- 1D Low
- 67.96
- 1D Volume
- 3
64.42 +0.80% +0.51
- 1D High
- 64.42
- 1D Low
- 64.27
- 1D Volume
- 3
14.78 -0.47% -0.070
- 1D High
- 14.88
- 1D Low
- 14.76
- 1D Volume
- 13
15.76 +3.65% +0.555
- 1D High
- 15.77
- 1D Low
- 15.61
- 1D Volume
- 12
68.36 -2.09% -1.46
- 1D High
- 68.36
- 1D Low
- 68.36
- 1D Volume
- 1
67.56 -2.48% -1.72
- 1D High
- 67.56
- 1D Low
- 67.56
- 1D Volume
- 1
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| ZSX29 | CBOT | 1,153.75 | +2.10% +23.75 | 1,153.75 | 1,153.75 | 1 | Chart |
| ZBH27 | CBOT | 109.28 | +0.14% +0.15625 | 109.34 | 109.28 | 10 | Chart |
| XCU27 | CBOT | 527.00 | +4.93% +24.75 | 529.00 | 527.00 | 2 | Chart |
| MZCZ27 | CBOT | 521.00 | +6.98% +34.00 | 521.00 | 507.00 | 2 | Chart |
| KEH28 | CBOT | 825.00 | +0.61% +5.00 | 825.00 | 825.00 | 1 | Chart |
| ZWK28 | CBOT | 775.00 | +0.42% +3.25 | 775.00 | 775.00 | 1 | Chart |
| MZWZ27 | CBOT | 750.00 | +2.60% +19.00 | 750.00 | 750.00 | 1 | Chart |
| ZWU28 | CBOT | 746.50 | +0.20% +1.50 | 746.50 | 746.50 | 1 | Chart |
| HRSH27 | CBOT | 740.00 | +3.21% +23.00 | 740.00 | 740.00 | 1 | Chart |
| HRSN27 | CBOT | 740.00 | +7.01% +48.50 | 740.00 | 740.00 | 1 | Chart |
| ZWN29 | CBOT | 735.00 | +0.82% +6.00 | 735.00 | 735.00 | 1 | Chart |
| HRSK27 | CBOT | 717.00 | -5.91% -45.00 | 717.00 | 717.00 | 1 | Chart |
| MZM2! | CBOT | 341.40 | +2.83% +9.40 | 341.40 | 341.40 | 2 | Chart |
| ZMV27 | CBOT | 340.30 | +0.32% +1.10 | 340.30 | 340.30 | 2 | Chart |
| MZMH27 | CBOT | 333.00 | +0.30% +1.00 | 333.00 | 333.00 | 2 | Chart |
| ZMZ28 | CBOT | 332.50 | +2.91% +9.40 | 332.50 | 332.50 | 2 | Chart |
| ZRX26 | CBOT | 15.24 | -0.42% -0.065 | 15.36 | 15.20 | 43 | Chart |
| XCH28 | CBOT | 540.00 | +3.10% +16.25 | 540.00 | 540.00 | 1 | Chart |
| ZCN29 | CBOT | 521.75 | +2.30% +11.75 | 521.75 | 521.75 | 1 | Chart |
| CWDU26 | CBOT | 20.00 | -1.23% -0.25 | 20.00 | 18.50 | 25 | Chart |
| YICM26 | CBOT | 97.71 | -0.29% -0.285 | 97.71 | 97.71 | 5 | Chart |
| YIDM25 | CBOT | 97.26 | -0.26% -0.25 | 97.26 | 97.26 | 5 | Chart |
| ZNH27 | CBOT | 108.22 | -0.14% -0.15625 | 108.39 | 108.22 | 4 | Chart |
| RXU26 | CBOT | 396.20 | +0.03% +0.10 | 396.20 | 396.20 | 1 | Chart |
| ZLU27 | CBOT | 65.55 | -1.89% -1.26 | 65.98 | 65.55 | 6 | Chart |
| 50UQ26 | CBOT | 97.32 | +0.10% +0.101563 | 97.32 | 97.30 | 4 | Chart |
| 10YQ26 | CBOT | 4.67 | +0.26% +0.012 | 4.68 | 4.66 | 82 | Chart |
| ZOH27 | CBOT | 375.25 | +1.01% +3.75 | 375.25 | 375.25 | 1 | Chart |
| ZMN28 | CBOT | 340.00 | +5.10% +16.50 | 340.00 | 340.00 | 1 | Chart |
| ZMQ28 | CBOT | 339.50 | +5.99% +19.20 | 339.50 | 339.50 | 1 | Chart |
| ZMU28 | CBOT | 337.00 | +5.31% +17.00 | 337.00 | 337.00 | 1 | Chart |
| ZMH28 | CBOT | 332.70 | +1.99% +6.50 | 332.70 | 332.70 | 1 | Chart |
| ZMK28 | CBOT | 327.00 | +2.19% +7.00 | 327.00 | 327.00 | 1 | Chart |
| ZLV27 | CBOT | 64.93 | -1.74% -1.15 | 64.98 | 64.93 | 5 | Chart |
| ZTH27 | CBOT | 102.88 | +0.13% +0.128906 | 102.88 | 102.88 | 3 | Chart |
| ZRH27 | CBOT | 16.03 | +2.69% +0.42 | 16.03 | 15.87 | 19 | Chart |
| 10YU26 | CBOT | 4.67 | +0.17% +0.0080 | 4.68 | 4.65 | 50 | Chart |
| MZLK27 | CBOT | 67.96 | +2.69% +1.78 | 67.96 | 67.96 | 3 | Chart |
| ZLF28 | CBOT | 64.42 | +0.80% +0.51 | 64.42 | 64.27 | 3 | Chart |
| ZRU26 | CBOT | 14.78 | -0.47% -0.070 | 14.88 | 14.76 | 13 | Chart |
| ZRF27 | CBOT | 15.76 | +3.65% +0.555 | 15.77 | 15.61 | 12 | Chart |
| MZLN27 | CBOT | 68.36 | -2.09% -1.46 | 68.36 | 68.36 | 1 | Chart |
| MZL2! | CBOT | 67.56 | -2.48% -1.72 | 67.56 | 67.56 | 1 | Chart |
ZSX29 +2.10% 1,153.75 1 ZBH27 +0.14% 109.28 10 XCU27 +4.93% 527.00 2 MZCZ27 +6.98% 521.00 2 KEH28 +0.61% 825.00 1 ZWK28 +0.42% 775.00 1 MZWZ27 +2.60% 750.00 1 ZWU28 +0.20% 746.50 1 HRSH27 +3.21% 740.00 1 HRSN27 +7.01% 740.00 1 ZWN29 +0.82% 735.00 1 HRSK27 -5.91% 717.00 1 MZM2! +2.83% 341.40 2 ZMV27 +0.32% 340.30 2 MZMH27 +0.30% 333.00 2 ZMZ28 +2.91% 332.50 2 ZRX26 -0.42% 15.24 43 XCH28 +3.10% 540.00 1 ZCN29 +2.30% 521.75 1 CWDU26 -1.23% 20.00 25 YICM26 -0.29% 97.71 5 YIDM25 -0.26% 97.26 5 ZNH27 -0.14% 108.22 4 RXU26 +0.03% 396.20 1 ZLU27 -1.89% 65.55 6 50UQ26 +0.10% 97.32 4 10YQ26 +0.26% 4.67 82 ZOH27 +1.01% 375.25 1 ZMN28 +5.10% 340.00 1 ZMQ28 +5.99% 339.50 1 ZMU28 +5.31% 337.00 1 ZMH28 +1.99% 332.70 1 ZMK28 +2.19% 327.00 1 ZLV27 -1.74% 64.93 5 ZTH27 +0.13% 102.88 3 ZRH27 +2.69% 16.03 19 10YU26 +0.17% 4.67 50 MZLK27 +2.69% 67.96 3 ZLF28 +0.80% 64.42 3 ZRU26 -0.47% 14.78 13 ZRF27 +3.65% 15.76 12 MZLN27 -2.09% 68.36 1 MZL2! -2.48% 67.56 1