304.43 +2.04% +6.07
- 1D High
- 304.85
- 1D Low
- 301.53
- 1D Volume
- 32
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
201–249 of 629 contracts
Live · refreshes every 15 seconds
474.82 -1.82% -8.79
- 1D High
- 486.11
- 1D Low
- 474.00
- 1D Volume
- 18
8,022.50 -0.19% -15.50
- 1D High
- 8,022.50
- 1D Low
- 8,022.50
- 1D Volume
- 1
474.44 -2.35% -11.43
- 1D High
- 481.47
- 1D Low
- 474.44
- 1D Volume
- 16
304.75 +2.26% +6.73
- 1D High
- 305.28
- 1D Low
- 300.00
- 1D Volume
- 24
7,299.00 -1.64% -122.00
- 1D High
- 7,299.00
- 1D Low
- 7,299.00
- 1D Volume
- 1
186.09 +3.78% +6.77
- 1D High
- 186.09
- 1D Low
- 177.20
- 1D Volume
- 39
97.54 -0.00% -0.0025
- 1D High
- 97.55
- 1D Low
- 97.54
- 1D Volume
- 73
112.27 +0.84% +0.93
- 1D High
- 112.60
- 1D Low
- 111.79
- 1D Volume
- 62
107.55 +25.06% +21.55
- 1D High
- 107.90
- 1D Low
- 102.00
- 1D Volume
- 63
178.15 +2.09% +3.65
- 1D High
- 178.40
- 1D Low
- 176.68
- 1D Volume
- 38
174.75 +2.49% +4.25
- 1D High
- 175.05
- 1D Low
- 173.28
- 1D Volume
- 38
341.98 -0.25% -0.86
- 1D High
- 342.76
- 1D Low
- 340.00
- 1D Volume
- 19
913.02 -4.42% -42.21
- 1D High
- 943.74
- 1D Low
- 913.02
- 1D Volume
- 7
209.53 +1.85% +3.80
- 1D High
- 209.53
- 1D Low
- 206.05
- 1D Volume
- 30
3,040.00 -1.78% -55.00
- 1D High
- 3,058.30
- 1D Low
- 3,040.00
- 1D Volume
- 2
500.00 +0.86% +4.28
- 1D High
- 504.35
- 1D Low
- 493.61
- 1D Volume
- 12
84.70 +0.12% +0.10
- 1D High
- 84.70
- 1D Low
- 84.70
- 1D Volume
- 70
95.56 +0.04% +0.035
- 1D High
- 95.58
- 1D Low
- 95.55
- 1D Volume
- 62
91.50 +3.59% +3.17
- 1D High
- 92.92
- 1D Low
- 89.00
- 1D Volume
- 64
178.18 +1.81% +3.18
- 1D High
- 178.25
- 1D Low
- 177.00
- 1D Volume
- 32
157.91 -1.13% -1.81
- 1D High
- 158.11
- 1D Low
- 157.85
- 1D Volume
- 34
355.42 -0.66% -2.36
- 1D High
- 355.42
- 1D Low
- 355.42
- 1D Volume
- 15
0.1933 -0.36% -0.00070
- 1D High
- 0.1943
- 1D Low
- 0.1931
- 1D Volume
- 26.7K
2,550.00 +5.33% +129.00
- 1D High
- 2,550.00
- 1D Low
- 2,550.00
- 1D Volume
- 2
96.36 -0.00% -0.0025
- 1D High
- 96.36
- 1D Low
- 96.36
- 1D Volume
- 52
95.61 -0.01% -0.0050
- 1D High
- 95.62
- 1D Low
- 95.61
- 1D Volume
- 52
159.92 +2.41% +3.76
- 1D High
- 160.77
- 1D Low
- 159.92
- 1D Volume
- 31
97.20 -0.04% -0.040
- 1D High
- 97.21
- 1D Low
- 97.20
- 1D Volume
- 50
97.18 -0.04% -0.035
- 1D High
- 97.21
- 1D Low
- 97.18
- 1D Volume
- 50
96.06 +0.01% +0.010
- 1D High
- 96.06
- 1D Low
- 96.06
- 1D Volume
- 50
97.21 -0.06% -0.0625
- 1D High
- 97.22
- 1D Low
- 97.21
- 1D Volume
- 49
425.00 +1.19% +5.00
- 1D High
- 425.00
- 1D Low
- 423.50
- 1D Volume
- 11
329.48 -2.87% -9.74
- 1D High
- 329.48
- 1D Low
- 329.18
- 1D Volume
- 14
573.00 -0.87% -5.00
- 1D High
- 587.00
- 1D Low
- 572.92
- 1D Volume
- 8
104.47 -0.22% -0.23
- 1D High
- 104.51
- 1D Low
- 104.46
- 1D Volume
- 42
140.65 +1.05% +1.46
- 1D High
- 141.32
- 1D Low
- 140.09
- 1D Volume
- 29
152.00 -1.68% -2.60
- 1D High
- 152.00
- 1D Low
- 152.00
- 1D Volume
- 26
193.50 -0.26% -0.50
- 1D High
- 193.50
- 1D Low
- 193.50
- 1D Volume
- 20
79.91 -2.29% -1.87
- 1D High
- 81.15
- 1D Low
- 79.76
- 1D Volume
- 48
6.71 -0.04% -0.0025
- 1D High
- 6.71
- 1D Low
- 6.71
- 1D Volume
- 570
171.23 +1.92% +3.22
- 1D High
- 171.23
- 1D Low
- 170.00
- 1D Volume
- 22
1,233.72 -0.76% -9.41
- 1D High
- 1,258.82
- 1D Low
- 1,233.72
- 1D Volume
- 3
94.25 +0.43% +0.40
- 1D High
- 94.25
- 1D Low
- 93.53
- 1D Volume
- 39
165.90 +2.09% +3.40
- 1D High
- 165.95
- 1D Low
- 163.55
- 1D Volume
- 22
15.63 -0.13% -0.020
- 1D High
- 15.65
- 1D Low
- 15.61
- 1D Volume
- 232
1,792.00 +0.54% +9.70
- 1D High
- 1,792.00
- 1D Low
- 1,784.70
- 1D Volume
- 2
11.09 -0.14% -0.015
- 1D High
- 11.09
- 1D Low
- 11.08
- 1D Volume
- 321
72.95 -1.82% -1.35
- 1D High
- 74.65
- 1D Low
- 72.85
- 1D Volume
- 48
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| GFK27 | CME | 304.43 | +2.04% +6.07 | 304.85 | 301.53 | 32 | Chart |
| SAMD0U26 | CME | 474.82 | -1.82% -8.79 | 486.11 | 474.00 | 18 | Chart |
| ESM27 | CME | 8,022.50 | -0.19% -15.50 | 8,022.50 | 8,022.50 | 1 | Chart |
| SAMATU26 | CME | 474.44 | -2.35% -11.43 | 481.47 | 474.44 | 16 | Chart |
| GFQ27 | CME | 304.75 | +2.26% +6.73 | 305.28 | 300.00 | 24 | Chart |
| BIOU26 | CME | 7,299.00 | -1.64% -122.00 | 7,299.00 | 7,299.00 | 1 | Chart |
| SPLTRU26 | CME | 186.09 | +3.78% +6.77 | 186.09 | 177.20 | 39 | Chart |
| ESRU26 | CME | 97.54 | -0.00% -0.0025 | 97.55 | 97.54 | 73 | Chart |
| XCSCOU26 | CME | 112.27 | +0.84% +0.93 | 112.60 | 111.79 | 62 | Chart |
| MSLV26 | CME | 107.55 | +25.06% +21.55 | 107.90 | 102.00 | 63 | Chart |
| GNFV26 | CME | 178.15 | +2.09% +3.65 | 178.40 | 176.68 | 38 | Chart |
| GNFX26 | CME | 174.75 | +2.49% +4.25 | 175.05 | 173.28 | 38 | Chart |
| SGOOGU26 | CME | 341.98 | -0.25% -0.86 | 342.76 | 340.00 | 19 | Chart |
| XMU00U26 | CME | 913.02 | -4.42% -42.21 | 943.74 | 913.02 | 7 | Chart |
| LEV27 | CME | 209.53 | +1.85% +3.80 | 209.53 | 206.05 | 30 | Chart |
| M2KH27 | CME | 3,040.00 | -1.78% -55.00 | 3,058.30 | 3,040.00 | 2 | Chart |
| SMSFTU26 | CME | 500.00 | +0.86% +4.28 | 504.35 | 493.61 | 12 | Chart |
| SDAZ26 | CME | 84.70 | +0.12% +0.10 | 84.70 | 84.70 | 70 | Chart |
| SR3M32 | CME | 95.56 | +0.04% +0.035 | 95.58 | 95.55 | 62 | Chart |
| SINTCU26 | CME | 91.50 | +3.59% +3.17 | 92.92 | 89.00 | 64 | Chart |
| GNFU26 | CME | 178.18 | +1.81% +3.18 | 178.25 | 177.00 | 32 | Chart |
| XXOM0U26 | CME | 157.91 | -1.13% -1.81 | 158.11 | 157.85 | 34 | Chart |
| XJPM0U26 | CME | 355.42 | -0.66% -2.36 | 355.42 | 355.42 | 15 | Chart |
| 6LU26 | CME | 0.1933 | -0.36% -0.00070 | 0.1943 | 0.1931 | 26.7K | Chart |
| METZ26 | CME | 2,550.00 | +5.33% +129.00 | 2,550.00 | 2,550.00 | 2 | Chart |
| SR3K26 | CME | 96.36 | -0.00% -0.0025 | 96.36 | 96.36 | 52 | Chart |
| SR3H32 | CME | 95.61 | -0.01% -0.0050 | 95.62 | 95.61 | 52 | Chart |
| SQCOMU26 | CME | 159.92 | +2.41% +3.76 | 160.77 | 159.92 | 31 | Chart |
| ESRZ27 | CME | 97.20 | -0.04% -0.040 | 97.21 | 97.20 | 50 | Chart |
| ESRU27 | CME | 97.18 | -0.04% -0.035 | 97.21 | 97.18 | 50 | Chart |
| SR3F27 | CME | 96.06 | +0.01% +0.010 | 96.06 | 96.06 | 50 | Chart |
| ESRH28 | CME | 97.21 | -0.06% -0.0625 | 97.22 | 97.21 | 49 | Chart |
| BTNV26 | CME | 425.00 | +1.19% +5.00 | 425.00 | 423.50 | 11 | Chart |
| SHD00U26 | CME | 329.48 | -2.87% -9.74 | 329.48 | 329.18 | 14 | Chart |
| XMETAU26 | CME | 573.00 | -0.87% -5.00 | 587.00 | 572.92 | 8 | Chart |
| SIRN26 | CME | 104.47 | -0.22% -0.23 | 104.51 | 104.46 | 42 | Chart |
| SSPCXU26 | CME | 140.65 | +1.05% +1.46 | 141.32 | 140.09 | 29 | Chart |
| CBU26 | CME | 152.00 | -1.68% -2.60 | 152.00 | 152.00 | 26 | Chart |
| CBQ27 | CME | 193.50 | -0.26% -0.50 | 193.50 | 193.50 | 20 | Chart |
| SNFLXU26 | CME | 79.91 | -2.29% -1.87 | 81.15 | 79.76 | 48 | Chart |
| CNHU26 | CME | 6.71 | -0.04% -0.0025 | 6.71 | 6.71 | 570 | Chart |
| GNFZ26 | CME | 171.23 | +1.92% +3.22 | 171.23 | 170.00 | 22 | Chart |
| SLLY0U26 | CME | 1,233.72 | -0.76% -9.41 | 1,258.82 | 1,233.72 | 3 | Chart |
| HEQ27 | CME | 94.25 | +0.43% +0.40 | 94.25 | 93.53 | 39 | Chart |
| GNFF27 | CME | 165.90 | +2.09% +3.40 | 165.95 | 163.55 | 22 | Chart |
| DCN26 | CME | 15.63 | -0.13% -0.020 | 15.65 | 15.61 | 232 | Chart |
| SMCU26 | CME | 1,792.00 | +0.54% +9.70 | 1,792.00 | 1,784.70 | 2 | Chart |
| ESKU26 | CME | 11.09 | -0.14% -0.015 | 11.09 | 11.08 | 321 | Chart |
| SOLN26 | CME | 72.95 | -1.82% -1.35 | 74.65 | 72.85 | 48 | Chart |
GFK27 +2.04% 304.43 32 SAMD0U26 -1.82% 474.82 18 ESM27 -0.19% 8,022.50 1 SAMATU26 -2.35% 474.44 16 GFQ27 +2.26% 304.75 24 BIOU26 -1.64% 7,299.00 1 SPLTRU26 +3.78% 186.09 39 ESRU26 -0.00% 97.54 73 XCSCOU26 +0.84% 112.27 62 MSLV26 +25.06% 107.55 63 GNFV26 +2.09% 178.15 38 GNFX26 +2.49% 174.75 38 SGOOGU26 -0.25% 341.98 19 XMU00U26 -4.42% 913.02 7 LEV27 +1.85% 209.53 30 M2KH27 -1.78% 3,040.00 2 SMSFTU26 +0.86% 500.00 12 SDAZ26 +0.12% 84.70 70 SR3M32 +0.04% 95.56 62 SINTCU26 +3.59% 91.50 64 GNFU26 +1.81% 178.18 32 XXOM0U26 -1.13% 157.91 34 XJPM0U26 -0.66% 355.42 15 6LU26 -0.36% 0.1933 26.7K METZ26 +5.33% 2,550.00 2 SR3K26 -0.00% 96.36 52 SR3H32 -0.01% 95.61 52 SQCOMU26 +2.41% 159.92 31 ESRZ27 -0.04% 97.20 50 ESRU27 -0.04% 97.18 50 SR3F27 +0.01% 96.06 50 ESRH28 -0.06% 97.21 49 BTNV26 +1.19% 425.00 11 SHD00U26 -2.87% 329.48 14 XMETAU26 -0.87% 573.00 8 SIRN26 -0.22% 104.47 42 SSPCXU26 +1.05% 140.65 29 CBU26 -1.68% 152.00 26 CBQ27 -0.26% 193.50 20 SNFLXU26 -2.29% 79.91 48 CNHU26 -0.04% 6.71 570 GNFZ26 +1.92% 171.23 22 SLLY0U26 -0.76% 1,233.72 3 HEQ27 +0.43% 94.25 39 GNFF27 +2.09% 165.90 22 DCN26 -0.13% 15.63 232 SMCU26 +0.54% 1,792.00 2 ESKU26 -0.14% 11.09 321 SOLN26 -1.82% 72.95 48