Futures

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

Updated Aug 27, 2026

1–49 of 201 contracts

Live · refreshes every 15 seconds

MGC1! COMEX

4,649.50 +0.03% +1.60

1D High: 4,697.70
1D Low: 4,621.40
1D Volume: 158.2K

GC1! COMEX

4,649.50 +0.04% +1.70

1D High: 4,697.70
1D Low: 4,618.90
1D Volume: 66.2K

MGCV26 COMEX

4,613.80 +0.00% +0.20

1D High: 4,661.30
1D Low: 4,586.00
1D Volume: 23.1K

GCV26 COMEX

4,612.60 -0.03% -1.40

1D High: 4,660.80
1D Low: 4,584.20
1D Volume: 4.4K

QOZ26 COMEX

4,648.75 -0.01% -0.50

1D High: 4,696.25
1D Low: 4,621.75
1D Volume: 1.2K

GCU26 COMEX

4,595.40 +0.01% +0.30

1D High: 4,644.00
1D Low: 4,569.50
1D Volume: 954

MGC2! COMEX

4,686.10 +0.00% +0.10

1D High: 4,734.00
1D Low: 4,658.90
1D Volume: 859

GC2! COMEX

4,685.00 +0.00% +0.10

1D High: 4,732.50
1D Low: 4,657.00
1D Volume: 396

SIL2! COMEX

69.16 +0.46% +0.32

1D High: 70.40
1D Low: 68.70
1D Volume: 22.6K

SI2! COMEX

69.14 +0.38% +0.26

1D High: 70.38
1D Low: 68.71
1D Volume: 12.9K

QOQ26 COMEX

4,039.00 +0.24% +9.70

1D High: 4,046.30
1D Low: 3,997.50
1D Volume: 191

QOV26 COMEX

4,613.25 +0.07% +3.25

1D High: 4,660.00
1D Low: 4,594.75
1D Volume: 148

SICZ26 COMEX

69.12 +0.17% +0.12

1D High: 70.37
1D Low: 68.67
1D Volume: 7.3K

SIL1! COMEX

68.35 +0.44% +0.30

1D High: 69.59
1D Low: 67.91
1D Volume: 6.7K

GCX26 COMEX

4,622.70 -0.15% -7.00

1D High: 4,679.40
1D Low: 4,616.70
1D Volume: 52

SI1! COMEX

68.35 +0.39% +0.265

1D High: 69.55
1D Low: 67.92
1D Volume: 3.3K

MGCJ27 COMEX

4,721.00 +0.04% +2.10

1D High: 4,769.00
1D Low: 4,695.00
1D Volume: 39

HRCU26 COMEX

1,200.00 — —

1D High: 1,200.00
1D Low: 1,195.00
1D Volume: 149

GCQ26 COMEX

4,607.80 -0.48% -22.20

1D High: 4,615.30
1D Low: 4,606.90
1D Volume: 31

HRCZ26 COMEX

1,166.00 +0.69% +8.00

1D High: 1,169.00
1D Low: 1,159.00
1D Volume: 119

GCM27 COMEX

4,753.80 +0.06% +2.80

1D High: 4,803.00
1D Low: 4,737.00
1D Volume: 27

SICU26 COMEX

68.36 +0.21% +0.14

1D High: 69.55
1D Low: 67.90
1D Volume: 1.4K

GCJ27 COMEX

4,721.80 -0.08% -3.80

1D High: 4,756.40
1D Low: 4,694.30
1D Volume: 19

GCZ28 COMEX

5,088.00 +3.71% +182.20

1D High: 5,088.00
1D Low: 5,012.00
1D Volume: 16

HG2! COMEX

6.67 -0.43% -0.0285

1D High: 6.73
1D Low: 6.63
1D Volume: 10.7K

ALIZ26 COMEX

3,379.50 -1.30% -44.50

1D High: 3,410.50
1D Low: 3,373.25
1D Volume: 21

HRCG27 COMEX

1,094.00 -1.00% -11.00

1D High: 1,096.00
1D Low: 1,094.00
1D Volume: 61

HRCQ26 COMEX

1,196.00 +0.08% +1.00

1D High: 1,196.00
1D Low: 1,195.00
1D Volume: 54

HRCX26 COMEX

1,173.00 +0.17% +2.00

1D High: 1,174.00
1D Low: 1,160.00
1D Volume: 49

ALIV26 COMEX

3,351.25 -0.46% -15.50

1D High: 3,378.75
1D Low: 3,351.00
1D Volume: 12

GCZ27 COMEX

4,862.50 -0.36% -17.50

1D High: 4,863.90
1D Low: 4,859.80
1D Volume: 8

SILV26 COMEX

68.59 +0.42% +0.29

1D High: 69.80
1D Low: 68.20
1D Volume: 526

MHG1! COMEX

6.67 +1.16% +0.0765

1D High: 6.73
1D Low: 6.63
1D Volume: 5.3K

MHG2! COMEX

6.67 -0.46% -0.0305

1D High: 6.73
1D Low: 6.63
1D Volume: 5.3K

MGCM27 COMEX

4,748.00 -0.24% -11.40

1D High: 4,805.70
1D Low: 4,737.70
1D Volume: 7

GCJ28 COMEX

5,003.90 -0.06% -3.10

1D High: 5,011.00
1D Low: 5,003.70
1D Volume: 6

MGCG28 COMEX

4,892.00 -0.46% -22.50

1D High: 4,955.50
1D Low: 4,892.00
1D Volume: 6

MGCQ27 COMEX

4,790.00 +0.06% +3.00

1D High: 4,823.40
1D Low: 4,780.00
1D Volume: 6

HRCJ27 COMEX

1,100.00 +1.38% +15.00

1D High: 1,100.00
1D Low: 1,100.00
1D Volume: 25

ALIX26 COMEX

3,363.75 -1.10% -37.25

1D High: 3,411.00
1D Low: 3,363.75
1D Volume: 8

MGCZ27 COMEX

4,845.00 -0.41% -20.00

1D High: 4,915.00
1D Low: 4,845.00
1D Volume: 5

HRCF27 COMEX

1,139.00 +0.26% +3.00

1D High: 1,142.00
1D Low: 1,135.00
1D Volume: 20

GCK27 COMEX

4,764.40 +2.96% +137.10

1D High: 4,764.40
1D Low: 4,742.80
1D Volume: 4

EHRZ26 COMEX

757.00 -0.39% -3.00

1D High: 757.00
1D Low: 757.00
1D Volume: 25

SIV26 COMEX

68.65 +0.46% +0.315

1D High: 69.81
1D Low: 68.27
1D Volume: 274

ALIU26 COMEX

3,332.50 -1.41% -47.50

1D High: 3,372.00
1D Low: 3,330.75
1D Volume: 5

HRCK27 COMEX

1,080.00 -1.37% -15.00

1D High: 1,085.00
1D Low: 1,080.00
1D Volume: 15

SIH27 COMEX

70.02 +0.52% +0.365

1D High: 71.16
1D Low: 69.52
1D Volume: 231

HRCM27 COMEX

1,075.00 -1.65% -18.00

1D High: 1,080.00
1D Low: 1,075.00
1D Volume: 15

Futures contracts with current market data
Contract	Exchange	Last price	1D Change	1D High	1D Low	1D Volume	Chart
MGC1!	COMEX	4,649.50	+0.03% +1.60	4,697.70	4,621.40	158.2K	Chart
GC1!	COMEX	4,649.50	+0.04% +1.70	4,697.70	4,618.90	66.2K	Chart
MGCV26	COMEX	4,613.80	+0.00% +0.20	4,661.30	4,586.00	23.1K	Chart
GCV26	COMEX	4,612.60	-0.03% -1.40	4,660.80	4,584.20	4.4K	Chart
QOZ26	COMEX	4,648.75	-0.01% -0.50	4,696.25	4,621.75	1.2K	Chart
GCU26	COMEX	4,595.40	+0.01% +0.30	4,644.00	4,569.50	954	Chart
MGC2!	COMEX	4,686.10	+0.00% +0.10	4,734.00	4,658.90	859	Chart
GC2!	COMEX	4,685.00	+0.00% +0.10	4,732.50	4,657.00	396	Chart
SIL2!	COMEX	69.16	+0.46% +0.32	70.40	68.70	22.6K	Chart
SI2!	COMEX	69.14	+0.38% +0.26	70.38	68.71	12.9K	Chart
QOQ26	COMEX	4,039.00	+0.24% +9.70	4,046.30	3,997.50	191	Chart
QOV26	COMEX	4,613.25	+0.07% +3.25	4,660.00	4,594.75	148	Chart
SICZ26	COMEX	69.12	+0.17% +0.12	70.37	68.67	7.3K	Chart
SIL1!	COMEX	68.35	+0.44% +0.30	69.59	67.91	6.7K	Chart
GCX26	COMEX	4,622.70	-0.15% -7.00	4,679.40	4,616.70	52	Chart
SI1!	COMEX	68.35	+0.39% +0.265	69.55	67.92	3.3K	Chart
MGCJ27	COMEX	4,721.00	+0.04% +2.10	4,769.00	4,695.00	39	Chart
HRCU26	COMEX	1,200.00	— —	1,200.00	1,195.00	149	Chart
GCQ26	COMEX	4,607.80	-0.48% -22.20	4,615.30	4,606.90	31	Chart
HRCZ26	COMEX	1,166.00	+0.69% +8.00	1,169.00	1,159.00	119	Chart
GCM27	COMEX	4,753.80	+0.06% +2.80	4,803.00	4,737.00	27	Chart
SICU26	COMEX	68.36	+0.21% +0.14	69.55	67.90	1.4K	Chart
GCJ27	COMEX	4,721.80	-0.08% -3.80	4,756.40	4,694.30	19	Chart
GCZ28	COMEX	5,088.00	+3.71% +182.20	5,088.00	5,012.00	16	Chart
HG2!	COMEX	6.67	-0.43% -0.0285	6.73	6.63	10.7K	Chart
ALIZ26	COMEX	3,379.50	-1.30% -44.50	3,410.50	3,373.25	21	Chart
HRCG27	COMEX	1,094.00	-1.00% -11.00	1,096.00	1,094.00	61	Chart
HRCQ26	COMEX	1,196.00	+0.08% +1.00	1,196.00	1,195.00	54	Chart
HRCX26	COMEX	1,173.00	+0.17% +2.00	1,174.00	1,160.00	49	Chart
ALIV26	COMEX	3,351.25	-0.46% -15.50	3,378.75	3,351.00	12	Chart
GCZ27	COMEX	4,862.50	-0.36% -17.50	4,863.90	4,859.80	8	Chart
SILV26	COMEX	68.59	+0.42% +0.29	69.80	68.20	526	Chart
MHG1!	COMEX	6.67	+1.16% +0.0765	6.73	6.63	5.3K	Chart
MHG2!	COMEX	6.67	-0.46% -0.0305	6.73	6.63	5.3K	Chart
MGCM27	COMEX	4,748.00	-0.24% -11.40	4,805.70	4,737.70	7	Chart
GCJ28	COMEX	5,003.90	-0.06% -3.10	5,011.00	5,003.70	6	Chart
MGCG28	COMEX	4,892.00	-0.46% -22.50	4,955.50	4,892.00	6	Chart
MGCQ27	COMEX	4,790.00	+0.06% +3.00	4,823.40	4,780.00	6	Chart
HRCJ27	COMEX	1,100.00	+1.38% +15.00	1,100.00	1,100.00	25	Chart
ALIX26	COMEX	3,363.75	-1.10% -37.25	3,411.00	3,363.75	8	Chart
MGCZ27	COMEX	4,845.00	-0.41% -20.00	4,915.00	4,845.00	5	Chart
HRCF27	COMEX	1,139.00	+0.26% +3.00	1,142.00	1,135.00	20	Chart
GCK27	COMEX	4,764.40	+2.96% +137.10	4,764.40	4,742.80	4	Chart
EHRZ26	COMEX	757.00	-0.39% -3.00	757.00	757.00	25	Chart
SIV26	COMEX	68.65	+0.46% +0.315	69.81	68.27	274	Chart
ALIU26	COMEX	3,332.50	-1.41% -47.50	3,372.00	3,330.75	5	Chart
HRCK27	COMEX	1,080.00	-1.37% -15.00	1,085.00	1,080.00	15	Chart
SIH27	COMEX	70.02	+0.52% +0.365	71.16	69.52	231	Chart
HRCM27	COMEX	1,075.00	-1.65% -18.00	1,080.00	1,075.00	15	Chart