76.15 -0.98% -0.75
- 1D High
- 77.58
- 1D Low
- 76.15
- 1D Volume
- 27
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
251–297 of 564 contracts
Live · refreshes every 15 seconds
409.58 +1.09% +4.41
- 1D High
- 409.58
- 1D Low
- 409.58
- 1D Volume
- 5
153.50 +2.33% +3.50
- 1D High
- 155.95
- 1D Low
- 152.50
- 1D Volume
- 13
498.00 -8.27% -44.91
- 1D High
- 533.47
- 1D Low
- 498.00
- 1D Volume
- 4
165.48 +1.73% +2.82
- 1D High
- 165.48
- 1D Low
- 165.35
- 1D Volume
- 12
141.15 +1.55% +2.15
- 1D High
- 141.15
- 1D Low
- 139.25
- 1D Volume
- 14
95.42 +0.06% +0.060
- 1D High
- 95.45
- 1D Low
- 95.41
- 1D Volume
- 20
95.40 -1.31% -1.27
- 1D High
- 95.40
- 1D Low
- 95.40
- 1D Volume
- 20
62.53 -0.16% -0.10
- 1D High
- 63.31
- 1D Low
- 62.05
- 1D Volume
- 30
207.97 -4.34% -9.43
- 1D High
- 208.96
- 1D Low
- 207.97
- 1D Volume
- 9
232.66 +0.85% +1.97
- 1D High
- 232.71
- 1D Low
- 232.66
- 1D Volume
- 8
1.26 +0.32% +0.0040
- 1D High
- 1.27
- 1D Low
- 1.20
- 1D Volume
- 1.5K
614.22 -2.92% -18.45
- 1D High
- 626.42
- 1D Low
- 614.22
- 1D Volume
- 3
182.98 +0.92% +1.67
- 1D High
- 183.23
- 1D Low
- 182.00
- 1D Volume
- 10
129.98 +4.56% +5.67
- 1D High
- 130.65
- 1D Low
- 129.98
- 1D Volume
- 14
97.13 +0.04% +0.0375
- 1D High
- 97.13
- 1D Low
- 97.12
- 1D Volume
- 18
1,703.50 +1.00% +16.80
- 1D High
- 1,703.50
- 1D Low
- 1,703.50
- 1D Volume
- 1
1.12 -0.16% -0.0018
- 1D High
- 1.13
- 1D Low
- 1.12
- 1D Volume
- 1.5K
75.75 -0.53% -0.40
- 1D High
- 75.75
- 1D Low
- 75.75
- 1D Volume
- 22
0.717 +0.08% +0.00060
- 1D High
- 0.7186
- 1D Low
- 0.716
- 1D Volume
- 2.3K
530.00 -5.32% -29.80
- 1D High
- 552.20
- 1D Low
- 530.00
- 1D Volume
- 3
317.65 -2.79% -9.10
- 1D High
- 319.60
- 1D Low
- 317.65
- 1D Volume
- 5
104.78 +0.24% +0.25
- 1D High
- 104.85
- 1D Low
- 104.78
- 1D Volume
- 15
111.20 +0.05% +0.060
- 1D High
- 111.20
- 1D Low
- 111.20
- 1D Volume
- 14
750.40 -0.27% -2.00
- 1D High
- 750.40
- 1D Low
- 750.40
- 1D Volume
- 2
0.0063665 +0.06% +0.0000035
- 1D High
- 0.0063925
- 1D Low
- 0.0063545
- 1D Volume
- 231.8K
97.25 +0.46% +0.45
- 1D High
- 97.70
- 1D Low
- 93.10
- 1D Volume
- 15
96.86 +0.04% +0.035
- 1D High
- 96.86
- 1D Low
- 96.86
- 1D Volume
- 15
1.12 -0.17% -0.00185
- 1D High
- 1.12
- 1D Low
- 1.11
- 1D Volume
- 1.3K
87.00 -1.58% -1.40
- 1D High
- 87.70
- 1D Low
- 87.00
- 1D Volume
- 16
1,384.52 +5.85% +76.51
- 1D High
- 1,384.52
- 1D Low
- 1,384.52
- 1D Volume
- 1
684.05 -0.95% -6.55
- 1D High
- 707.32
- 1D Low
- 684.05
- 1D Volume
- 2
21.30 -0.51% -0.11
- 1D High
- 21.31
- 1D Low
- 21.30
- 1D Volume
- 62
87.55 +0.06% +0.050
- 1D High
- 87.65
- 1D Low
- 87.55
- 1D Volume
- 15
159.13 -7.81% -13.49
- 1D High
- 159.13
- 1D Low
- 159.12
- 1D Volume
- 8
62.27 -0.53% -0.33
- 1D High
- 63.11
- 1D Low
- 62.21
- 1D Volume
- 20
607.61 +1.93% +11.53
- 1D High
- 607.61
- 1D Low
- 607.61
- 1D Volume
- 2
79.25 -1.55% -1.25
- 1D High
- 79.25
- 1D Low
- 79.25
- 1D Volume
- 15
21.25 -0.51% -0.11
- 1D High
- 21.26
- 1D Low
- 21.25
- 1D Volume
- 55
291.90 -3.55% -10.73
- 1D High
- 291.90
- 1D Low
- 291.50
- 1D Volume
- 4
579.64 -2.22% -13.17
- 1D High
- 579.64
- 1D Low
- 579.64
- 1D Volume
- 2
75.90 +0.16% +0.125
- 1D High
- 76.25
- 1D Low
- 75.75
- 1D Volume
- 15
276.91 +2.77% +7.46
- 1D High
- 276.91
- 1D Low
- 276.91
- 1D Volume
- 4
362.44 -7.15% -27.92
- 1D High
- 362.45
- 1D Low
- 362.44
- 1D Volume
- 3
21.65 -0.28% -0.060
- 1D High
- 21.65
- 1D Low
- 21.65
- 1D Volume
- 50
538.14 -3.86% -21.58
- 1D High
- 538.14
- 1D Low
- 537.81
- 1D Volume
- 2
1.12 -0.19% -0.00215
- 1D High
- 1.13
- 1D Low
- 1.12
- 1D Volume
- 953
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| HEK27 | CME | 76.15 | -0.98% -0.75 | 77.58 | 76.15 | 27 | 2.1K | — | Chart |
| SV000Z26 | CME | 409.58 | +1.09% +4.41 | 409.58 | 409.58 | 5 | 2K | — | Chart |
| CBH27 | CME | 153.50 | +2.33% +3.50 | 155.95 | 152.50 | 13 | 2K | — | Chart |
| XAMD0Z26 | CME | 498.00 | -8.27% -44.91 | 533.47 | 498.00 | 4 | 2K | — | Chart |
| SPG00Z26 | CME | 165.48 | +1.73% +2.82 | 165.48 | 165.35 | 12 | 2K | — | Chart |
| CBZ26 | CME | 141.15 | +1.55% +2.15 | 141.15 | 139.25 | 14 | 2K | — | Chart |
| SR3Z31 | CME | 95.42 | +0.06% +0.060 | 95.45 | 95.41 | 20 | 1.9K | — | Chart |
| SR1Z27 | CME | 95.40 | -1.31% -1.27 | 95.40 | 95.40 | 20 | 1.9K | — | Chart |
| SNFLXZ26 | CME | 62.53 | -0.16% -0.10 | 63.31 | 62.05 | 30 | 1.9K | — | Chart |
| XNVDAH27 | CME | 207.97 | -4.34% -9.43 | 208.96 | 207.97 | 9 | 1.9K | — | Chart |
| SCRM0Z26 | CME | 232.66 | +0.85% +1.97 | 232.71 | 232.66 | 8 | 1.9K | — | Chart |
| XRPX26 | CME | 1.26 | +0.32% +0.0040 | 1.27 | 1.20 | 1.5K | 1.9K | — | Chart |
| XMETAZ26 | CME | 614.22 | -2.92% -18.45 | 626.42 | 614.22 | 3 | 1.8K | — | Chart |
| GNFH27 | CME | 182.98 | +0.92% +1.67 | 183.23 | 182.00 | 10 | 1.8K | — | Chart |
| SPEP0H27 | CME | 129.98 | +4.56% +5.67 | 130.65 | 129.98 | 14 | 1.8K | — | Chart |
| ESRH27 | CME | 97.13 | +0.04% +0.0375 | 97.13 | 97.12 | 18 | 1.7K | — | Chart |
| SMCZ26 | CME | 1,703.50 | +1.00% +16.80 | 1,703.50 | 1,703.50 | 1 | 1.7K | — | Chart |
| M6E2! | CME | 1.12 | -0.16% -0.0018 | 1.13 | 1.12 | 1.5K | 1.7K | — | Chart |
| DYZ26 | CME | 75.75 | -0.53% -0.40 | 75.75 | 75.75 | 22 | 1.7K | — | Chart |
| MCD1! | CME | 0.717 | +0.08% +0.00060 | 0.7186 | 0.716 | 2.3K | 1.7K | — | Chart |
| SMSFTH27 | CME | 530.00 | -5.32% -29.80 | 552.20 | 530.00 | 3 | 1.6K | — | Chart |
| GFV27 | CME | 317.65 | -2.79% -9.10 | 319.60 | 317.65 | 5 | 1.6K | — | Chart |
| MIRX26 | CME | 104.78 | +0.24% +0.25 | 104.85 | 104.78 | 15 | 1.6K | — | Chart |
| XCSCOZ26 | CME | 111.20 | +0.05% +0.060 | 111.20 | 111.20 | 14 | 1.6K | — | Chart |
| GDX26 | CME | 750.40 | -0.27% -2.00 | 750.40 | 750.40 | 2 | 1.5K | — | Chart |
| 6J1! | CME | 0.0063665 | +0.06% +0.0000035 | 0.0063925 | 0.0063545 | 231.8K | 1.5K | — | Chart |
| SOLZ26 | CME | 97.25 | +0.46% +0.45 | 97.70 | 93.10 | 15 | 1.5K | — | Chart |
| ESRH29 | CME | 96.86 | +0.04% +0.035 | 96.86 | 96.86 | 15 | 1.5K | — | Chart |
| 6EX26 | CME | 1.12 | -0.17% -0.00185 | 1.12 | 1.11 | 1.3K | 1.4K | — | Chart |
| SDAZ31 | CME | 87.00 | -1.58% -1.40 | 87.70 | 87.00 | 16 | 1.4K | — | Chart |
| SLLY0Z26 | CME | 1,384.52 | +5.85% +76.51 | 1,384.52 | 1,384.52 | 1 | 1.4K | — | Chart |
| SCAT0Z26 | CME | 684.05 | -0.95% -6.55 | 707.32 | 684.05 | 2 | 1.4K | — | Chart |
| SDIU27 | CME | 21.30 | -0.51% -0.11 | 21.31 | 21.30 | 62 | 1.3K | — | Chart |
| SDAZ30 | CME | 87.55 | +0.06% +0.050 | 87.65 | 87.55 | 15 | 1.3K | — | Chart |
| SBKNGH27 | CME | 159.13 | -7.81% -13.49 | 159.13 | 159.12 | 8 | 1.3K | — | Chart |
| XNFLXZ26 | CME | 62.27 | -0.53% -0.33 | 63.11 | 62.21 | 20 | 1.2K | — | Chart |
| SMA00Z26 | CME | 607.61 | +1.93% +11.53 | 607.61 | 607.61 | 2 | 1.2K | — | Chart |
| DYK27 | CME | 79.25 | -1.55% -1.25 | 79.25 | 79.25 | 15 | 1.2K | — | Chart |
| SDIM27 | CME | 21.25 | -0.51% -0.11 | 21.26 | 21.25 | 55 | 1.2K | — | Chart |
| XGOOGH27 | CME | 291.90 | -3.55% -10.73 | 291.90 | 291.50 | 4 | 1.2K | — | Chart |
| XAMD0H27 | CME | 579.64 | -2.22% -13.17 | 579.64 | 579.64 | 2 | 1.2K | — | Chart |
| DYX26 | CME | 75.90 | +0.16% +0.125 | 76.25 | 75.75 | 15 | 1.1K | — | Chart |
| SJNJ0Z26 | CME | 276.91 | +2.77% +7.46 | 276.91 | 276.91 | 4 | 1.1K | — | Chart |
| SPANWZ26 | CME | 362.44 | -7.15% -27.92 | 362.45 | 362.44 | 3 | 1.1K | — | Chart |
| SDIZ27 | CME | 21.65 | -0.28% -0.060 | 21.65 | 21.65 | 50 | 1.1K | — | Chart |
| XMSFTH27 | CME | 538.14 | -3.86% -21.58 | 538.14 | 537.81 | 2 | 1.1K | — | Chart |
| 6E2! | CME | 1.12 | -0.19% -0.00215 | 1.13 | 1.12 | 953 | 1.1K | — | Chart |
HEK27 -0.98% 76.15 27 SV000Z26 +1.09% 409.58 5 CBH27 +2.33% 153.50 13 XAMD0Z26 -8.27% 498.00 4 SPG00Z26 +1.73% 165.48 12 CBZ26 +1.55% 141.15 14 SR3Z31 +0.06% 95.42 20 SR1Z27 -1.31% 95.40 20 SNFLXZ26 -0.16% 62.53 30 XNVDAH27 -4.34% 207.97 9 SCRM0Z26 +0.85% 232.66 8 XRPX26 +0.32% 1.26 1.5K XMETAZ26 -2.92% 614.22 3 GNFH27 +0.92% 182.98 10 SPEP0H27 +4.56% 129.98 14 ESRH27 +0.04% 97.13 18 SMCZ26 +1.00% 1,703.50 1 M6E2! -0.16% 1.12 1.5K DYZ26 -0.53% 75.75 22 MCD1! +0.08% 0.717 2.3K SMSFTH27 -5.32% 530.00 3 GFV27 -2.79% 317.65 5 MIRX26 +0.24% 104.78 15 XCSCOZ26 +0.05% 111.20 14 GDX26 -0.27% 750.40 2 6J1! +0.06% 0.0063665 231.8K SOLZ26 +0.46% 97.25 15 ESRH29 +0.04% 96.86 15 6EX26 -0.17% 1.12 1.3K SDAZ31 -1.58% 87.00 16 SLLY0Z26 +5.85% 1,384.52 1 SCAT0Z26 -0.95% 684.05 2 SDIU27 -0.51% 21.30 62 SDAZ30 +0.06% 87.55 15 SBKNGH27 -7.81% 159.13 8 XNFLXZ26 -0.53% 62.27 20 SMA00Z26 +1.93% 607.61 2 DYK27 -1.55% 79.25 15 SDIM27 -0.51% 21.25 55 XGOOGH27 -3.55% 291.90 4 XAMD0H27 -2.22% 579.64 2 DYX26 +0.16% 75.90 15 SJNJ0Z26 +2.77% 276.91 4 SPANWZ26 -7.15% 362.44 3 SDIZ27 -0.28% 21.65 50 XMSFTH27 -3.86% 538.14 2 6E2! -0.19% 1.12 953