Futures

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

Updated Aug 27, 2026

451–496 of 629 contracts

Live · refreshes every 15 seconds

GNFX27 CME

153.00 +1.88% +2.82

1D High: 153.00
1D Low: 153.00
1D Volume: 1

SORCLZ26 CME

152.25 +6.46% +9.24

1D High: 152.25
1D Low: 152.25
1D Volume: 1

GNFV27 CME

150.18 -0.81% -1.22

1D High: 150.18
1D Low: 150.18
1D Volume: 1

XSPCXZ26 CME

141.25 -3.04% -4.43

1D High: 141.25
1D Low: 141.25
1D Volume: 1

DCH27 CME

17.43 +0.11% +0.020

1D High: 17.43
1D Low: 17.41
1D Volume: 8

6EH27 CME

1.17 -0.03% -0.00035

1D High: 1.17
1D Low: 1.17
1D Volume: 117

CSCX26 CME

1.63 -0.85% -0.014

1D High: 1.64
1D Low: 1.63
1D Volume: 84

DYF27 CME

68.50 +0.74% +0.50

1D High: 68.50
1D Low: 68.50
1D Volume: 2

XRPN26 CME

1.06 -2.17% -0.0235

1D High: 1.09
1D Low: 1.06
1D Volume: 126

6A2! CME

0.71805 +0.29% +0.0021

1D High: 0.71815
1D Low: 0.7162
1D Volume: 186

DYQ26 CME

66.15 +0.15% +0.10

1D High: 66.18
1D Low: 66.15
1D Volume: 2

ENKU26 CME

10.93 +0.28% +0.030

1D High: 10.93
1D Low: 10.92
1D Volume: 12

DYN26 CME

65.40 +0.42% +0.275

1D High: 65.50
1D Low: 65.40
1D Volume: 2

CSCU26 CME

1.59 +0.06% +0.0010

1D High: 1.59
1D Low: 1.58
1D Volume: 80

6B2! CME

1.36 -0.03% -0.00040

1D High: 1.36
1D Low: 1.36
1D Volume: 93

LNKU26 CME

11.96 +5.66% +0.64

1D High: 11.96
1D Low: 11.87
1D Volume: 10

6LQ26 CME

0.19685 -0.35% -0.00070

1D High: 0.1977
1D Low: 0.1967
1D Volume: 606

CJYU26 CME

115.42 +0.52% +0.60

1D High: 115.42
1D Low: 115.42
1D Volume: 1

6EQ26 CME

1.16 +0.26% +0.0030

1D High: 1.16
1D Low: 1.16
1D Volume: 97

6ZU26 CME

0.062475 -0.16% -0.00010

1D High: 0.0627
1D Low: 0.06235
1D Volume: 1.8K

GDKU27 CME

18.40 -1.60% -0.30

1D High: 18.40
1D Low: 18.40
1D Volume: 6

XWMT0Z26 CME

105.54 -2.32% -2.51

1D High: 105.54
1D Low: 105.54
1D Volume: 1

ESRH29 CME

97.27 +0.02% +0.0175

1D High: 97.27
1D Low: 97.27
1D Volume: 1

SR3Z32 CME

95.43 -0.38% -0.365

1D High: 95.43
1D Low: 95.43
1D Volume: 1

GDKF27 CME

18.50 +0.71% +0.13

1D High: 18.50
1D Low: 18.50
1D Volume: 5

GDKM27 CME

18.50 +0.38% +0.070

1D High: 18.50
1D Low: 18.50
1D Volume: 5

GDKV27 CME

18.50 -1.07% -0.20

1D High: 18.50
1D Low: 18.50
1D Volume: 5

MLNN26 CME

8.28 -2.76% -0.235

1D High: 8.28
1D Low: 8.28
1D Volume: 11

SINTCZ26 CME

89.80 -8.98% -8.86

1D High: 89.80
1D Low: 89.80
1D Volume: 1

SKO00Z26 CME

89.34 +1.92% +1.68

1D High: 89.34
1D Low: 89.34
1D Volume: 1

SDAZ32 CME

89.10 +1.54% +1.35

1D High: 89.10
1D Low: 89.10
1D Volume: 1

DCF27 CME

17.27 -0.17% -0.030

1D High: 17.27
1D Low: 17.25
1D Volume: 5

SOLV26 CME

85.30 +11.94% +9.10

1D High: 85.30
1D Low: 85.30
1D Volume: 1

HEK27 CME

83.85 +0.24% +0.20

1D High: 83.85
1D Low: 83.85
1D Volume: 1

M6AZ26 CME

0.718 +0.28% +0.0020

1D High: 0.7182
1D Low: 0.7161
1D Volume: 116

XNFLXZ26 CME

80.02 -1.89% -1.54

1D High: 80.02
1D Low: 80.02
1D Volume: 1

CSCQ26 CME

1.62 -0.12% -0.0020

1D High: 1.63
1D Low: 1.62
1D Volume: 49

MXPN26 CME

1.07 -1.75% -0.019

1D High: 1.09
1D Low: 1.01
1D Volume: 74

6N2! CME

0.5965 +0.10% +0.00060

1D High: 0.5969
1D Low: 0.59565
1D Volume: 132

GDKH27 CME

18.70 +2.75% +0.50

1D High: 18.70
1D Low: 18.70
1D Volume: 4

LNKN26 CME

8.28 -1.25% -0.105

1D High: 8.29
1D Low: 8.28
1D Volume: 9

GDKG27 CME

18.50 +3.35% +0.60

1D High: 18.50
1D Low: 18.50
1D Volume: 4

DYZ26 CME

72.00 +0.70% +0.50

1D High: 72.00
1D Low: 72.00
1D Volume: 1

DCU27 CME

17.90 — —

1D High: 17.90
1D Low: 17.90
1D Volume: 4

HEZ27 CME

71.10 -1.39% -1.00

1D High: 71.10
1D Low: 71.10
1D Volume: 1

DCM27 CME

17.64 -0.23% -0.040

1D High: 17.66
1D Low: 17.64
1D Volume: 4

Futures contracts with current market data
Contract	Exchange	Last price	1D Change	1D High	1D Low	1D Volume	Chart
GNFX27	CME	153.00	+1.88% +2.82	153.00	153.00	1	Chart
SORCLZ26	CME	152.25	+6.46% +9.24	152.25	152.25	1	Chart
GNFV27	CME	150.18	-0.81% -1.22	150.18	150.18	1	Chart
XSPCXZ26	CME	141.25	-3.04% -4.43	141.25	141.25	1	Chart
DCH27	CME	17.43	+0.11% +0.020	17.43	17.41	8	Chart
6EH27	CME	1.17	-0.03% -0.00035	1.17	1.17	117	Chart
CSCX26	CME	1.63	-0.85% -0.014	1.64	1.63	84	Chart
DYF27	CME	68.50	+0.74% +0.50	68.50	68.50	2	Chart
XRPN26	CME	1.06	-2.17% -0.0235	1.09	1.06	126	Chart
6A2!	CME	0.71805	+0.29% +0.0021	0.71815	0.7162	186	Chart
DYQ26	CME	66.15	+0.15% +0.10	66.18	66.15	2	Chart
ENKU26	CME	10.93	+0.28% +0.030	10.93	10.92	12	Chart
DYN26	CME	65.40	+0.42% +0.275	65.50	65.40	2	Chart
CSCU26	CME	1.59	+0.06% +0.0010	1.59	1.58	80	Chart
6B2!	CME	1.36	-0.03% -0.00040	1.36	1.36	93	Chart
LNKU26	CME	11.96	+5.66% +0.64	11.96	11.87	10	Chart
6LQ26	CME	0.19685	-0.35% -0.00070	0.1977	0.1967	606	Chart
CJYU26	CME	115.42	+0.52% +0.60	115.42	115.42	1	Chart
6EQ26	CME	1.16	+0.26% +0.0030	1.16	1.16	97	Chart
6ZU26	CME	0.062475	-0.16% -0.00010	0.0627	0.06235	1.8K	Chart
GDKU27	CME	18.40	-1.60% -0.30	18.40	18.40	6	Chart
XWMT0Z26	CME	105.54	-2.32% -2.51	105.54	105.54	1	Chart
ESRH29	CME	97.27	+0.02% +0.0175	97.27	97.27	1	Chart
SR3Z32	CME	95.43	-0.38% -0.365	95.43	95.43	1	Chart
GDKF27	CME	18.50	+0.71% +0.13	18.50	18.50	5	Chart
GDKM27	CME	18.50	+0.38% +0.070	18.50	18.50	5	Chart
GDKV27	CME	18.50	-1.07% -0.20	18.50	18.50	5	Chart
MLNN26	CME	8.28	-2.76% -0.235	8.28	8.28	11	Chart
SINTCZ26	CME	89.80	-8.98% -8.86	89.80	89.80	1	Chart
SKO00Z26	CME	89.34	+1.92% +1.68	89.34	89.34	1	Chart
SDAZ32	CME	89.10	+1.54% +1.35	89.10	89.10	1	Chart
DCF27	CME	17.27	-0.17% -0.030	17.27	17.25	5	Chart
SOLV26	CME	85.30	+11.94% +9.10	85.30	85.30	1	Chart
HEK27	CME	83.85	+0.24% +0.20	83.85	83.85	1	Chart
M6AZ26	CME	0.718	+0.28% +0.0020	0.7182	0.7161	116	Chart
XNFLXZ26	CME	80.02	-1.89% -1.54	80.02	80.02	1	Chart
CSCQ26	CME	1.62	-0.12% -0.0020	1.63	1.62	49	Chart
MXPN26	CME	1.07	-1.75% -0.019	1.09	1.01	74	Chart
6N2!	CME	0.5965	+0.10% +0.00060	0.5969	0.59565	132	Chart
GDKH27	CME	18.70	+2.75% +0.50	18.70	18.70	4	Chart
LNKN26	CME	8.28	-1.25% -0.105	8.29	8.28	9	Chart
GDKG27	CME	18.50	+3.35% +0.60	18.50	18.50	4	Chart
DYZ26	CME	72.00	+0.70% +0.50	72.00	72.00	1	Chart
DCU27	CME	17.90	— —	17.90	17.90	4	Chart
HEZ27	CME	71.10	-1.39% -1.00	71.10	71.10	1	Chart
DCM27	CME	17.64	-0.23% -0.040	17.66	17.64	4	Chart