524.30 -1.32% -7.00
- 1D High
- 529.25
- 1D Low
- 521.35
- 1D Volume
- 526
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
101–150 of 564 contracts
Live · refreshes every 15 seconds
95.56 -0.01% -0.0050
- 1D High
- 95.61
- 1D Low
- 95.53
- 1D Volume
- 2.9K
96.85 +0.16% +0.15
- 1D High
- 98.35
- 1D Low
- 92.00
- 1D Volume
- 2.8K
322.93 -3.24% -10.82
- 1D High
- 333.68
- 1D Low
- 322.90
- 1D Volume
- 815
175.57 -0.26% -0.45
- 1D High
- 176.31
- 1D Low
- 174.79
- 1D Volume
- 1.4K
1.12 -0.19% -0.0021
- 1D High
- 1.12
- 1D Low
- 1.12
- 1D Volume
- 218.6K
77,690.00 -9.29% -7,960.00
- 1D High
- 78,260.00
- 1D Low
- 77,690.00
- 1D Volume
- 3
666.90 -1.97% -13.40
- 1D High
- 675.00
- 1D Low
- 663.40
- 1D Volume
- 343
85.33 -0.90% -0.775
- 1D High
- 86.45
- 1D Low
- 85.20
- 1D Volume
- 2.2K
515.00 -0.10% -0.50
- 1D High
- 515.00
- 1D Low
- 505.50
- 1D Volume
- 331
520.00 +0.68% +3.50
- 1D High
- 523.00
- 1D Low
- 510.00
- 1D Volume
- 320
215.40 -2.34% -5.15
- 1D High
- 219.95
- 1D Low
- 215.25
- 1D Volume
- 742
12,243.00 -1.44% -179.00
- 1D High
- 12,457.00
- 1D Low
- 12,210.00
- 1D Volume
- 13
2,867.00 +1.81% +51.00
- 1D High
- 2,867.00
- 1D Low
- 2,850.00
- 1D Volume
- 50
1.34 +0.10% +0.0014
- 1D High
- 1.34
- 1D Low
- 1.34
- 1D Volume
- 104.7K
322.75 -3.14% -10.45
- 1D High
- 333.53
- 1D Low
- 322.75
- 1D Volume
- 429
66,970.00 -1.64% -1,120.00
- 1D High
- 67,770.00
- 1D Low
- 66,970.00
- 1D Volume
- 2
62,655.00 -2.41% -1,550.00
- 1D High
- 62,655.00
- 1D Low
- 62,655.00
- 1D Volume
- 2
62,650.00 -0.32% -200.00
- 1D High
- 62,650.00
- 1D Low
- 62,650.00
- 1D Volume
- 2
241.66 +2.55% +6.00
- 1D High
- 242.62
- 1D Low
- 225.22
- 1D Volume
- 508
89.50 -0.20% -0.175
- 1D High
- 89.85
- 1D Low
- 89.00
- 1D Volume
- 1.2K
29,380.00 -4.12% -1,262.25
- 1D High
- 29,705.00
- 1D Low
- 29,380.00
- 1D Volume
- 3
88.55 -0.48% -0.425
- 1D High
- 89.10
- 1D Low
- 88.30
- 1D Volume
- 989
206.01 -2.84% -6.02
- 1D High
- 211.32
- 1D Low
- 201.95
- 1D Volume
- 417
83,000.00 -2.96% -2,530.00
- 1D High
- 83,000.00
- 1D Low
- 83,000.00
- 1D Volume
- 1
82,445.00 -4.13% -3,555.00
- 1D High
- 82,445.00
- 1D Low
- 82,445.00
- 1D Volume
- 1
215.40 -2.50% -5.53
- 1D High
- 220.03
- 1D Low
- 215.25
- 1D Volume
- 345
94.98 -1.55% -1.50
- 1D High
- 97.34
- 1D Low
- 92.34
- 1D Volume
- 777
346.19 -1.61% -5.66
- 1D High
- 352.89
- 1D Low
- 343.22
- 1D Volume
- 210
79.03 +0.16% +0.125
- 1D High
- 79.25
- 1D Low
- 78.33
- 1D Volume
- 897
0.717 +0.09% +0.00065
- 1D High
- 0.71865
- 1D Low
- 0.7162
- 1D Volume
- 97.8K
205.76 -3.08% -6.54
- 1D High
- 215.12
- 1D Low
- 202.25
- 1D Volume
- 340
95.76 +0.07% +0.070
- 1D High
- 95.76
- 1D Low
- 95.74
- 1D Volume
- 702
66,845.00 +4.27% +2,740.00
- 1D High
- 66,845.00
- 1D Low
- 66,845.00
- 1D Volume
- 1
4,142.20 -1.76% -74.10
- 1D High
- 4,142.20
- 1D Low
- 4,139.70
- 1D Volume
- 16
86.30 -0.75% -0.65
- 1D High
- 86.70
- 1D Low
- 86.15
- 1D Volume
- 746
64,345.00 +0.35% +225.00
- 1D High
- 64,345.00
- 1D Low
- 64,345.00
- 1D Volume
- 1
87.30 -0.91% -0.80
- 1D High
- 87.85
- 1D Low
- 86.90
- 1D Volume
- 673
0.7026 +0.06% +0.00045
- 1D High
- 0.70365
- 1D Low
- 0.70075
- 1D Volume
- 83.5K
5,515.50 -0.82% -45.75
- 1D High
- 5,515.50
- 1D Low
- 5,511.50
- 1D Volume
- 10
7,767.75 -0.93% -72.75
- 1D High
- 7,853.25
- 1D Low
- 7,723.00
- 1D Volume
- 7
242.03 +3.88% +9.03
- 1D High
- 242.62
- 1D Low
- 226.00
- 1D Volume
- 221
1.22 -0.07% -0.00090
- 1D High
- 1.23
- 1D Low
- 1.22
- 1D Volume
- 43.6K
8,068.00 -0.36% -29.50
- 1D High
- 8,068.00
- 1D Low
- 8,068.00
- 1D Volume
- 5
212.15 — —
- 1D High
- 213.50
- 1D Low
- 211.65
- 1D Volume
- 188
7,925.25 +0.53% +41.75
- 1D High
- 7,944.00
- 1D Low
- 7,887.00
- 1D Volume
- 5
7,616.50 -1.20% -92.25
- 1D High
- 7,616.50
- 1D Low
- 7,616.50
- 1D Volume
- 5
95.51 — —
- 1D High
- 95.55
- 1D Low
- 95.48
- 1D Volume
- 363
401.40 -0.35% -1.42
- 1D High
- 404.43
- 1D Low
- 392.61
- 1D Volume
- 79
97.55 +0.00% +0.0025
- 1D High
- 97.55
- 1D Low
- 97.55
- 1D Volume
- 290
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| XAZZ26 | CME | 524.30 | -1.32% -7.00 | 529.25 | 521.35 | 526 | 275.8K | — | Chart |
| SR1N27 | CME | 95.56 | -0.01% -0.0050 | 95.61 | 95.53 | 2.9K | 275.5K | — | Chart |
| SOLX26 | CME | 96.85 | +0.16% +0.15 | 98.35 | 92.00 | 2.8K | 271.2K | — | Chart |
| GFK27 | CME | 322.93 | -3.24% -10.82 | 333.68 | 322.90 | 815 | 263.2K | — | Chart |
| RYZ26 | CME | 175.57 | -0.26% -0.45 | 176.31 | 174.79 | 1.4K | 247.9K | — | Chart |
| 6E1! | CME | 1.12 | -0.19% -0.0021 | 1.12 | 1.12 | 218.6K | 244.4K | — | Chart |
| BTCF27 | CME | 77,690.00 | -9.29% -7,960.00 | 78,260.00 | 77,690.00 | 3 | 233.1K | — | Chart |
| ESGZ26 | CME | 666.90 | -1.97% -13.40 | 675.00 | 663.40 | 343 | 228.7K | — | Chart |
| HEM27 | CME | 85.33 | -0.90% -0.775 | 86.45 | 85.20 | 2.2K | 184.5K | — | Chart |
| LBRF27 | CME | 515.00 | -0.10% -0.50 | 515.00 | 505.50 | 331 | 170.5K | — | Chart |
| LBRX26 | CME | 520.00 | +0.68% +3.50 | 523.00 | 510.00 | 320 | 166.4K | — | Chart |
| LEV27 | CME | 215.40 | -2.34% -5.15 | 219.95 | 215.25 | 742 | 159.8K | — | Chart |
| SXTZ26 | CME | 12,243.00 | -1.44% -179.00 | 12,457.00 | 12,210.00 | 13 | 159.2K | — | Chart |
| QRTY1! | CME | 2,867.00 | +1.81% +51.00 | 2,867.00 | 2,850.00 | 50 | 143.4K | — | Chart |
| 6B1! | CME | 1.34 | +0.10% +0.0014 | 1.34 | 1.34 | 104.7K | 140.2K | — | Chart |
| GFQ27 | CME | 322.75 | -3.14% -10.45 | 333.53 | 322.75 | 429 | 138.5K | — | Chart |
| ENYZ26 | CME | 66,970.00 | -1.64% -1,120.00 | 67,770.00 | 66,970.00 | 2 | 133.9K | — | Chart |
| NKD2! | CME | 62,655.00 | -2.41% -1,550.00 | 62,655.00 | 62,655.00 | 2 | 125.3K | — | Chart |
| NIYH27 | CME | 62,650.00 | -0.32% -200.00 | 62,650.00 | 62,650.00 | 2 | 125.3K | — | Chart |
| XAMZNZ26 | CME | 241.66 | +2.55% +6.00 | 242.62 | 225.22 | 508 | 122.8K | — | Chart |
| HEQ27 | CME | 89.50 | -0.20% -0.175 | 89.85 | 89.00 | 1.2K | 105.3K | — | Chart |
| MNQU27 | CME | 29,380.00 | -4.12% -1,262.25 | 29,705.00 | 29,380.00 | 3 | 88.1K | — | Chart |
| HEN27 | CME | 88.55 | -0.48% -0.425 | 89.10 | 88.30 | 989 | 87.6K | — | Chart |
| SNVDAZ26 | CME | 206.01 | -2.84% -6.02 | 211.32 | 201.95 | 417 | 85.9K | — | Chart |
| MBTG27 | CME | 83,000.00 | -2.96% -2,530.00 | 83,000.00 | 83,000.00 | 1 | 83K | — | Chart |
| MBTH27 | CME | 82,445.00 | -4.13% -3,555.00 | 82,445.00 | 82,445.00 | 1 | 82.4K | — | Chart |
| LEZ27 | CME | 215.40 | -2.50% -5.53 | 220.03 | 215.25 | 345 | 74.3K | — | Chart |
| QSOLM27 | CME | 94.98 | -1.55% -1.50 | 97.34 | 92.34 | 777 | 73.8K | — | Chart |
| XAAPLZ26 | CME | 346.19 | -1.61% -5.66 | 352.89 | 343.22 | 210 | 72.7K | — | Chart |
| HEV27 | CME | 79.03 | +0.16% +0.125 | 79.25 | 78.33 | 897 | 70.9K | — | Chart |
| 6C1! | CME | 0.717 | +0.09% +0.00065 | 0.71865 | 0.7162 | 97.8K | 70.1K | — | Chart |
| XNVDAZ26 | CME | 205.76 | -3.08% -6.54 | 215.12 | 202.25 | 340 | 70K | — | Chart |
| SR3F27 | CME | 95.76 | +0.07% +0.070 | 95.76 | 95.74 | 702 | 67.2K | — | Chart |
| MNK2! | CME | 66,845.00 | +4.27% +2,740.00 | 66,845.00 | 66,845.00 | 1 | 66.8K | — | Chart |
| RS1Z26 | CME | 4,142.20 | -1.76% -74.10 | 4,142.20 | 4,139.70 | 16 | 66.3K | — | Chart |
| SDAZ27 | CME | 86.30 | -0.75% -0.65 | 86.70 | 86.15 | 746 | 64.4K | — | Chart |
| MNI2! | CME | 64,345.00 | +0.35% +225.00 | 64,345.00 | 64,345.00 | 1 | 64.3K | — | Chart |
| SDAZ28 | CME | 87.30 | -0.91% -0.80 | 87.85 | 86.90 | 673 | 58.8K | — | Chart |
| 6A1! | CME | 0.7026 | +0.06% +0.00045 | 0.70365 | 0.70075 | 83.5K | 58.7K | — | Chart |
| MUTMZ26 | CME | 5,515.50 | -0.82% -45.75 | 5,515.50 | 5,511.50 | 10 | 55.2K | — | Chart |
| ESM27 | CME | 7,767.75 | -0.93% -72.75 | 7,853.25 | 7,723.00 | 7 | 54.4K | — | Chart |
| SAMZNZ26 | CME | 242.03 | +3.88% +9.03 | 242.62 | 226.00 | 221 | 53.5K | — | Chart |
| 6S1! | CME | 1.22 | -0.07% -0.00090 | 1.23 | 1.22 | 43.6K | 53.2K | — | Chart |
| ESZ27 | CME | 8,068.00 | -0.36% -29.50 | 8,068.00 | 8,068.00 | 5 | 40.3K | — | Chart |
| XARZ26 | CME | 212.15 | — — | 213.50 | 211.65 | 188 | 39.9K | — | Chart |
| MESU27 | CME | 7,925.25 | +0.53% +41.75 | 7,944.00 | 7,887.00 | 5 | 39.6K | — | Chart |
| STMZ26 | CME | 7,616.50 | -1.20% -92.25 | 7,616.50 | 7,616.50 | 5 | 38.1K | — | Chart |
| SR1V27 | CME | 95.51 | — — | 95.55 | 95.48 | 363 | 34.7K | — | Chart |
| XTSLAZ26 | CME | 401.40 | -0.35% -1.42 | 404.43 | 392.61 | 79 | 31.7K | — | Chart |
| ESRU26 | CME | 97.55 | +0.00% +0.0025 | 97.55 | 97.55 | 290 | 28.3K | — | Chart |
XAZZ26 -1.32% 524.30 526 SR1N27 -0.01% 95.56 2.9K SOLX26 +0.16% 96.85 2.8K GFK27 -3.24% 322.93 815 RYZ26 -0.26% 175.57 1.4K 6E1! -0.19% 1.12 218.6K BTCF27 -9.29% 77,690.00 3 ESGZ26 -1.97% 666.90 343 HEM27 -0.90% 85.33 2.2K LBRF27 -0.10% 515.00 331 LBRX26 +0.68% 520.00 320 LEV27 -2.34% 215.40 742 SXTZ26 -1.44% 12,243.00 13 QRTY1! +1.81% 2,867.00 50 6B1! +0.10% 1.34 104.7K GFQ27 -3.14% 322.75 429 ENYZ26 -1.64% 66,970.00 2 NKD2! -2.41% 62,655.00 2 NIYH27 -0.32% 62,650.00 2 XAMZNZ26 +2.55% 241.66 508 HEQ27 -0.20% 89.50 1.2K MNQU27 -4.12% 29,380.00 3 HEN27 -0.48% 88.55 989 SNVDAZ26 -2.84% 206.01 417 MBTG27 -2.96% 83,000.00 1 MBTH27 -4.13% 82,445.00 1 LEZ27 -2.50% 215.40 345 QSOLM27 -1.55% 94.98 777 XAAPLZ26 -1.61% 346.19 210 HEV27 +0.16% 79.03 897 6C1! +0.09% 0.717 97.8K XNVDAZ26 -3.08% 205.76 340 SR3F27 +0.07% 95.76 702 MNK2! +4.27% 66,845.00 1 RS1Z26 -1.76% 4,142.20 16 SDAZ27 -0.75% 86.30 746 MNI2! +0.35% 64,345.00 1 SDAZ28 -0.91% 87.30 673 6A1! +0.06% 0.7026 83.5K MUTMZ26 -0.82% 5,515.50 10 ESM27 -0.93% 7,767.75 7 SAMZNZ26 +3.88% 242.03 221 6S1! -0.07% 1.22 43.6K ESZ27 -0.36% 8,068.00 5 XARZ26 — 212.15 188 MESU27 +0.53% 7,925.25 5 STMZ26 -1.20% 7,616.50 5 SR1V27 — 95.51 363 XTSLAZ26 -0.35% 401.40 79 ESRU26 +0.00% 97.55 290